export default [
  [
    "2004-01-02",
    10452.74,
    10409.85,
    10367.41,
    10554.96,
    168890000
  ],
  [
    "2004-01-05",
    10411.85,
    10544.07,
    10411.85,
    10575.92,
    221290000
  ],
  [
    "2004-01-06",
    10543.85,
    10538.66,
    10454.37,
    10584.07,
    191460000
  ],
  [
    "2004-01-07",
    10535.46,
    10529.03,
    10432,
    10587.55,
    225490000
  ],
  [
    "2004-01-08",
    10530.07,
    10592.44,
    10480.59,
    10651.99,
    237770000
  ],
  [
    "2004-01-09",
    10589.25,
    10458.89,
    10420.52,
    10603.48,
    223250000
  ],
  [
    "2004-01-12",
    10461.55,
    10485.18,
    10389.85,
    10543.03,
    197960000
  ],
  [
    "2004-01-13",
    10485.18,
    10427.18,
    10341.19,
    10539.25,
    197310000
  ],
  [
    "2004-01-14",
    10428.67,
    10538.37,
    10426.89,
    10573.85,
    186280000
  ],
  [
    "2004-01-15",
    10534.52,
    10553.85,
    10454.52,
    10639.03,
    260090000
  ],
  [
    "2004-01-16",
    10556.37,
    10600.51,
    10503.7,
    10666.88,
    254170000
  ],
  [
    "2004-01-20",
    10601.4,
    10528.66,
    10447.92,
    10676.96,
    224300000
  ],
  [
    "2004-01-21",
    10522.77,
    10623.62,
    10453.11,
    10665.7,
    214920000
  ],
  [
    "2004-01-22",
    10624.22,
    10623.18,
    10545.03,
    10717.4,
    219720000
  ],
  [
    "2004-01-23",
    10625.25,
    10568.29,
    10490.14,
    10691.77,
    234260000
  ],
  [
    "2004-01-26",
    10568,
    10702.51,
    10510.44,
    10725.18,
    186170000
  ],
  [
    "2004-01-27",
    10701.1,
    10609.92,
    10579.33,
    10748.81,
    206560000
  ],
  [
    "2004-01-28",
    10610.07,
    10468.37,
    10412.44,
    10703.25,
    247660000
  ],
  [
    "2004-01-29",
    10467.41,
    10510.29,
    10369.92,
    10611.56,
    273970000
  ],
  [
    "2004-01-30",
    10510.22,
    10488.07,
    10385.56,
    10551.03,
    208990000
  ],
  [
    "2004-02-02",
    10487.78,
    10499.18,
    10395.55,
    10614.44,
    224800000
  ],
  [
    "2004-02-03",
    10499.48,
    10505.18,
    10414.15,
    10571.48,
    183810000
  ],
  [
    "2004-02-04",
    10503.11,
    10470.74,
    10394.81,
    10567.85,
    227760000
  ],
  [
    "2004-02-05",
    10469.33,
    10495.55,
    10399.92,
    10566.37,
    187810000
  ],
  [
    "2004-02-06",
    10494.89,
    10593.03,
    10433.7,
    10634.81,
    182880000
  ],
  [
    "2004-02-09",
    10592,
    10579.03,
    10433.7,
    10634.81,
    160720000
  ],
  [
    "2004-02-10",
    10578.74,
    10613.85,
    10511.18,
    10667.03,
    160590000
  ],
  [
    "2004-02-11",
    10605.48,
    10737.7,
    10561.55,
    10779.4,
    277850000
  ],
  [
    "2004-02-12",
    10735.18,
    10694.07,
    10636.44,
    10775.03,
    197560000
  ],
  [
    "2004-02-13",
    10696.22,
    10627.85,
    10578.66,
    10755.47,
    208340000
  ],
  [
    "2004-02-17",
    10628.88,
    10714.88,
    10628.88,
    10762.07,
    169730000
  ],
  [
    "2004-02-18",
    10706.68,
    10671.99,
    10623.62,
    10764.36,
    164370000
  ],
  [
    "2004-02-19",
    10674.59,
    10664.73,
    10626.44,
    10794.95,
    219890000
  ],
  [
    "2004-02-20",
    10666.29,
    10619.03,
    10559.11,
    10722.77,
    220560000
  ],
  [
    "2004-02-23",
    10619.55,
    10609.62,
    10508.89,
    10711.84,
    229950000
  ],
  [
    "2004-02-24",
    10609.55,
    10566.37,
    10479.33,
    10681.4,
    225670000
  ],
  [
    "2004-02-25",
    10566.59,
    10601.62,
    10509.4,
    10660.73,
    192420000
  ],
  [
    "2004-02-26",
    10598.14,
    10580.14,
    10493.7,
    10652.96,
    223230000
  ],
  [
    "2004-02-27",
    10581.55,
    10583.92,
    10519.03,
    10689.55,
    200050000
  ],
  [
    "2004-03-01",
    10582.25,
    10678.14,
    10568.74,
    10720.14,
    185030000
  ],
  [
    "2004-03-02",
    10678.36,
    10591.48,
    10539.4,
    10713.92,
    215580000
  ],
  [
    "2004-03-03",
    10588.59,
    10593.11,
    10506.66,
    10651.03,
    188800000
  ],
  [
    "2004-03-04",
    10593.48,
    10588,
    10522.59,
    10645.33,
    161050000
  ],
  [
    "2004-03-05",
    10582.59,
    10595.55,
    10497.11,
    10681.4,
    223550000
  ],
  [
    "2004-03-08",
    10595.37,
    10529.48,
    10505.85,
    10677.85,
    199300000
  ],
  [
    "2004-03-09",
    10529.52,
    10456.96,
    10391.48,
    10567.03,
    246270000
  ],
  [
    "2004-03-10",
    10457.59,
    10296.89,
    10259.34,
    10523.11,
    259000000
  ],
  [
    "2004-03-11",
    10288.85,
    10128.38,
    10102.75,
    10356.22,
    292050000
  ],
  [
    "2004-03-12",
    10130.67,
    10240.08,
    10097.04,
    10281.63,
    223350000
  ],
  [
    "2004-03-15",
    10238.45,
    10102.89,
    10066.08,
    10252.68,
    219150000
  ],
  [
    "2004-03-16",
    10103.41,
    10184.67,
    10085.34,
    10253.26,
    194560000
  ],
  [
    "2004-03-17",
    10184.3,
    10300.3,
    10184.3,
    10356.59,
    181210000
  ],
  [
    "2004-03-18",
    10298.96,
    10295.78,
    10187.78,
    10355.04,
    218820000
  ],
  [
    "2004-03-19",
    10295.85,
    10186.6,
    10163.71,
    10355.41,
    261590000
  ],
  [
    "2004-03-22",
    10185.93,
    10064.75,
    9985.19,
    10185.93,
    248930000
  ],
  [
    "2004-03-23",
    10066.67,
    10063.64,
    10020.75,
    10177.04,
    215260000
  ],
  [
    "2004-03-24",
    10065.41,
    10048.23,
    9975.86,
    10140.23,
    224310000
  ],
  [
    "2004-03-25",
    10049.56,
    10218.82,
    10049.56,
    10246.15,
    216420000
  ],
  [
    "2004-03-26",
    10218.37,
    10212.97,
    10145.63,
    10306.22,
    198830000
  ],
  [
    "2004-03-29",
    10212.91,
    10329.63,
    10212.91,
    10389.93,
    197150000
  ],
  [
    "2004-03-30",
    10327.63,
    10381.7,
    10264.15,
    10411.41,
    189060000
  ],
  [
    "2004-03-31",
    10380.89,
    10357.7,
    10287.11,
    10428.59,
    207400000
  ],
  [
    "2004-04-01",
    10357.52,
    10373.33,
    10299.48,
    10449.33,
    218660000
  ],
  [
    "2004-04-02",
    10375.33,
    10470.59,
    10375.33,
    10548.74,
    243070000
  ],
  [
    "2004-04-05",
    10470.59,
    10558.37,
    10423.33,
    10582.22,
    182130000
  ],
  [
    "2004-04-06",
    10553.76,
    10570.81,
    10467.26,
    10596.37,
    175720000
  ],
  [
    "2004-04-07",
    10569.26,
    10480.15,
    10422.74,
    10580.51,
    218040000
  ],
  [
    "2004-04-08",
    10482.77,
    10442.03,
    10383.84,
    10590.15,
    187730000
  ],
  [
    "2004-04-12",
    10444.38,
    10515.56,
    10439.27,
    10559.28,
    142190000
  ],
  [
    "2004-04-13",
    10516.05,
    10381.28,
    10343.17,
    10572.13,
    202540000
  ],
  [
    "2004-04-14",
    10378.1,
    10377.95,
    10259.35,
    10453.39,
    230460000
  ],
  [
    "2004-04-15",
    10377.95,
    10397.46,
    10279.37,
    10481.21,
    262880000
  ],
  [
    "2004-04-16",
    10398.32,
    10451.97,
    10343.74,
    10500.57,
    234660000
  ],
  [
    "2004-04-19",
    10451.62,
    10437.85,
    10351.97,
    10501.79,
    173340000
  ],
  [
    "2004-04-20",
    10437.85,
    10314.5,
    10297.39,
    10530.61,
    204710000
  ],
  [
    "2004-04-21",
    10311.87,
    10317.27,
    10200.38,
    10398.53,
    232630000
  ],
  [
    "2004-04-22",
    10314.99,
    10461.2,
    10255.88,
    10529.12,
    265740000
  ],
  [
    "2004-04-23",
    10463.11,
    10472.84,
    10362.97,
    10543.95,
    277070000
  ],
  [
    "2004-04-26",
    10472.91,
    10444.73,
    10396.75,
    10540.26,
    183040000
  ],
  [
    "2004-04-27",
    10445.38,
    10478.16,
    10410.52,
    10570.92,
    213410000
  ],
  [
    "2004-04-28",
    10476.67,
    10342.6,
    10301.65,
    10479.58,
    232090000
  ],
  [
    "2004-04-29",
    10339.41,
    10272.27,
    10199.31,
    10443.81,
    231880000
  ],
  [
    "2004-04-30",
    10273.06,
    10225.57,
    10198.39,
    10374.61,
    218010000
  ],
  [
    "2004-05-03",
    10227.27,
    10314,
    10199.67,
    10365.74,
    198830000
  ],
  [
    "2004-05-04",
    10314.32,
    10317.2,
    10232.31,
    10403.14,
    208020000
  ],
  [
    "2004-05-05",
    10316.98,
    10310.95,
    10249.63,
    10382.98,
    172170000
  ],
  [
    "2004-05-06",
    10308.2,
    10241.26,
    10147.21,
    10332.1,
    202690000
  ],
  [
    "2004-05-07",
    10240.62,
    10117.34,
    10086.94,
    10302.93,
    228140000
  ],
  [
    "2004-05-10",
    10116.28,
    9990.02,
    9881.86,
    10116.28,
    272130000
  ],
  [
    "2004-05-11",
    9989.24,
    10019.47,
    9928.91,
    10092.78,
    223650000
  ],
  [
    "2004-05-12",
    10011.52,
    10045.16,
    9822.1,
    10089.87,
    246410000
  ],
  [
    "2004-05-13",
    10044.31,
    10010.74,
    9924.94,
    10100.24,
    215300000
  ],
  [
    "2004-05-14",
    10008.43,
    10012.87,
    9912.45,
    10096.69,
    175180000
  ],
  [
    "2004-05-17",
    10009.92,
    9906.91,
    9827.21,
    10009.92,
    199660000
  ],
  [
    "2004-05-18",
    9906.71,
    9968.51,
    9895.77,
    10028.27,
    191770000
  ],
  [
    "2004-05-19",
    9962.55,
    9937.71,
    9919.9,
    10124.79,
    227420000
  ],
  [
    "2004-05-20",
    9939.12,
    9937.64,
    9867.73,
    10014.5,
    155570000
  ],
  [
    "2004-05-21",
    9939.34,
    9966.74,
    9910.81,
    10058.5,
    180980000
  ],
  [
    "2004-05-24",
    9968.02,
    9958.43,
    9891.22,
    10084.91,
    187000000
  ],
  [
    "2004-05-25",
    9958.08,
    10117.62,
    9895.41,
    10139.27,
    213950000
  ],
  [
    "2004-05-26",
    10116.84,
    10109.89,
    10034.16,
    10175.75,
    171700000
  ],
  [
    "2004-05-27",
    10109.89,
    10205.2,
    10106.13,
    10267.66,
    186670000
  ],
  [
    "2004-05-28",
    10205.83,
    10188.45,
    10137.14,
    10250.27,
    159560000
  ],
  [
    "2004-06-01",
    10187.18,
    10202.65,
    10104.07,
    10254.17,
    166590000
  ],
  [
    "2004-06-02",
    10199.78,
    10262.97,
    10170.57,
    10310.1,
    183540000
  ],
  [
    "2004-06-03",
    10261.85,
    10195.91,
    10163.4,
    10309.46,
    162840000
  ],
  [
    "2004-06-04",
    10196.83,
    10242.82,
    10196.83,
    10327.84,
    161190000
  ],
  [
    "2004-06-07",
    10243.31,
    10391.08,
    10243.31,
    10410.81,
    172490000
  ],
  [
    "2004-06-08",
    10389.41,
    10432.52,
    10323.94,
    10462.97,
    170220000
  ],
  [
    "2004-06-09",
    10431.1,
    10368.44,
    10325.07,
    10466.59,
    175090000
  ],
  [
    "2004-06-10",
    10367.8,
    10410.1,
    10333.94,
    10448,
    154090000
  ],
  [
    "2004-06-14",
    10401.23,
    10334.73,
    10283.48,
    10403.5,
    166530000
  ],
  [
    "2004-06-15",
    10336.51,
    10380.43,
    10319.89,
    10464.04,
    223780000
  ],
  [
    "2004-06-16",
    10380.23,
    10379.58,
    10320.6,
    10433.52,
    153020000
  ],
  [
    "2004-06-17",
    10378.59,
    10377.52,
    10308.25,
    10417.69,
    169820000
  ],
  [
    "2004-06-18",
    10375.82,
    10416.41,
    10328.2,
    10471.84,
    300680000
  ],
  [
    "2004-06-21",
    10417.82,
    10371.47,
    10336.44,
    10471.76,
    175300000
  ],
  [
    "2004-06-22",
    10370.21,
    10395.07,
    10284.24,
    10431.05,
    203470000
  ],
  [
    "2004-06-23",
    10395.14,
    10479.57,
    10323.32,
    10498.67,
    210770000
  ],
  [
    "2004-06-24",
    10477.43,
    10443.81,
    10398.16,
    10530.01,
    214330000
  ],
  [
    "2004-06-25",
    10444.24,
    10371.84,
    10329.88,
    10514.67,
    308250000
  ],
  [
    "2004-06-28",
    10377.52,
    10357.09,
    10317.64,
    10505.16,
    231100000
  ],
  [
    "2004-06-29",
    10356.35,
    10413.43,
    10315.65,
    10460.25,
    180210000
  ],
  [
    "2004-06-30",
    10413.43,
    10435.48,
    10348.98,
    10489.16,
    227800000
  ],
  [
    "2004-07-01",
    10434,
    10334.16,
    10255.55,
    10473.23,
    234900000
  ],
  [
    "2004-07-02",
    10334,
    10282.83,
    10228.71,
    10371.4,
    146600000
  ],
  [
    "2004-07-06",
    10280.26,
    10219.34,
    10163.6,
    10308.43,
    180070000
  ],
  [
    "2004-07-07",
    10211.92,
    10240.29,
    10156.45,
    10300.53,
    179940000
  ],
  [
    "2004-07-08",
    10238.52,
    10171.56,
    10134.99,
    10297.73,
    181790000
  ],
  [
    "2004-07-09",
    10173.12,
    10213.22,
    10150.32,
    10277.16,
    161230000
  ],
  [
    "2004-07-12",
    10211.75,
    10238.22,
    10130.42,
    10284.39,
    155520000
  ],
  [
    "2004-07-13",
    10238.37,
    10247.59,
    10188.45,
    10297.58,
    160630000
  ],
  [
    "2004-07-14",
    10232.84,
    10208.8,
    10129.31,
    10313.95,
    298900000
  ],
  [
    "2004-07-15",
    10208.2,
    10163.16,
    10115.81,
    10275.27,
    231930000
  ],
  [
    "2004-07-16",
    10162.34,
    10139.78,
    10095.32,
    10289.4,
    267310000
  ],
  [
    "2004-07-19",
    10140.95,
    10094.06,
    10027.33,
    10211.6,
    198380000
  ],
  [
    "2004-07-20",
    10094.43,
    10149.07,
    10031.24,
    10186.9,
    197640000
  ],
  [
    "2004-07-21",
    10156.3,
    10046.13,
    10027.92,
    10279.96,
    277570000
  ],
  [
    "2004-07-22",
    10047.6,
    10050.33,
    9906.62,
    10114.41,
    247870000
  ],
  [
    "2004-07-23",
    10045.46,
    9962.22,
    9893.93,
    10069.51,
    238540000
  ],
  [
    "2004-07-26",
    9964.71,
    9961.92,
    9874.38,
    10054.32,
    221240000
  ],
  [
    "2004-07-27",
    9963.54,
    10085.14,
    9942.75,
    10133.95,
    236270000
  ],
  [
    "2004-07-28",
    10084.03,
    10117.07,
    9966.34,
    10170.31,
    223560000
  ],
  [
    "2004-07-29",
    10115.52,
    10129.24,
    10049.74,
    10213.08,
    215050000
  ],
  [
    "2004-07-30",
    10129.12,
    10139.71,
    10045.76,
    10194.13,
    197240000
  ],
  [
    "2004-08-02",
    10138.45,
    10179.16,
    10063.75,
    10224.29,
    177330000
  ],
  [
    "2004-08-03",
    10178.27,
    10120.24,
    10064.57,
    10228.49,
    190880000
  ],
  [
    "2004-08-04",
    10117.96,
    10126.51,
    10029.02,
    10186.16,
    157430000
  ],
  [
    "2004-08-05",
    10127.1,
    9963.03,
    9945.84,
    10158.44,
    178250000
  ],
  [
    "2004-08-06",
    9960.67,
    9815.33,
    9767.54,
    9963.47,
    215870000
  ],
  [
    "2004-08-09",
    9816.14,
    9814.66,
    9773.74,
    9902.49,
    148320000
  ],
  [
    "2004-08-10",
    9815.55,
    9944.67,
    9798.44,
    9961.7,
    167590000
  ],
  [
    "2004-08-11",
    9931.24,
    9938.32,
    9804.63,
    9981.61,
    182920000
  ],
  [
    "2004-08-12",
    9936.48,
    9814.59,
    9780.52,
    9940.02,
    248090000
  ],
  [
    "2004-08-13",
    9814.11,
    9825.35,
    9746.6,
    9897.34,
    182590000
  ],
  [
    "2004-08-16",
    9825.35,
    9954.55,
    9807.44,
    9987.58,
    176390000
  ],
  [
    "2004-08-17",
    9955.5,
    9972.83,
    9916.05,
    10053.21,
    186120000
  ],
  [
    "2004-08-18",
    9964.22,
    10083.15,
    9910.82,
    10097.01,
    187150000
  ],
  [
    "2004-08-19",
    10082.78,
    10040.82,
    9972.39,
    10111.91,
    162780000
  ],
  [
    "2004-08-20",
    10040.81,
    10110.14,
    9989.65,
    10143.76,
    175000000
  ],
  [
    "2004-08-23",
    10111.1,
    10073.05,
    10046.72,
    10159.54,
    144500000
  ],
  [
    "2004-08-24",
    10074.89,
    10098.63,
    10044.66,
    10165.07,
    143050000
  ],
  [
    "2004-08-25",
    10098.49,
    10181.74,
    10041.93,
    10224.29,
    172570000
  ],
  [
    "2004-08-26",
    10181.07,
    10173.41,
    10124.88,
    10225.61,
    131960000
  ],
  [
    "2004-08-27",
    10174.07,
    10195.01,
    10143.91,
    10235.49,
    114580000
  ],
  [
    "2004-08-30",
    10193.83,
    10122.52,
    10110.43,
    10226.87,
    114850000
  ],
  [
    "2004-08-31",
    10121.97,
    10173.92,
    10056.09,
    10198.03,
    163580000
  ],
  [
    "2004-09-01",
    10170.12,
    10168.46,
    10092.37,
    10230.48,
    171950000
  ],
  [
    "2004-09-02",
    10168.39,
    10290.28,
    10129.01,
    10312.99,
    181200000
  ],
  [
    "2004-09-03",
    10277.82,
    10260.2,
    10229.52,
    10346.99,
    215670000
  ],
  [
    "2004-09-07",
    10261.52,
    10341.16,
    10255.62,
    10388.95,
    204530000
  ],
  [
    "2004-09-08",
    10342.42,
    10313.36,
    10267.94,
    10390.64,
    222220000
  ],
  [
    "2004-09-09",
    10313.36,
    10289.1,
    10269.49,
    10337.33,
    223160000
  ],
  [
    "2004-09-10",
    10289.47,
    10313.07,
    10196.19,
    10348.68,
    217580000
  ],
  [
    "2004-09-13",
    10306.65,
    10314.76,
    10250.61,
    10380.47,
    203200000
  ],
  [
    "2004-09-14",
    10315.13,
    10318.16,
    10260.93,
    10374.79,
    186180000
  ],
  [
    "2004-09-15",
    10316.9,
    10231.36,
    10195.6,
    10324.87,
    203740000
  ],
  [
    "2004-09-16",
    10231.59,
    10244.49,
    10194.35,
    10315.72,
    173240000
  ],
  [
    "2004-09-17",
    10245.82,
    10284.46,
    10219.71,
    10352.37,
    295880000
  ],
  [
    "2004-09-20",
    10283.87,
    10204.89,
    10152.9,
    10293.23,
    222360000
  ],
  [
    "2004-09-21",
    10204.52,
    10244.93,
    10159.54,
    10291.39,
    223840000
  ],
  [
    "2004-09-22",
    10244.05,
    10109.18,
    10075.33,
    10244.05,
    240390000
  ],
  [
    "2004-09-23",
    10108.29,
    10038.9,
    9999.67,
    10134.84,
    222620000
  ],
  [
    "2004-09-24",
    10039.42,
    10047.24,
    9993.92,
    10111.39,
    204060000
  ],
  [
    "2004-09-27",
    10046.65,
    9988.54,
    9952.78,
    10077.32,
    198710000
  ],
  [
    "2004-09-28",
    9989.73,
    10077.4,
    9950.71,
    10132.04,
    232170000
  ],
  [
    "2004-09-29",
    10078.06,
    10136.24,
    10002.57,
    10160.5,
    218540000
  ],
  [
    "2004-09-30",
    10136.38,
    10080.27,
    9987.36,
    10155.49,
    377130000
  ],
  [
    "2004-10-01",
    10082.04,
    10192.65,
    10081.38,
    10237.05,
    267550000
  ],
  [
    "2004-10-04",
    10191.4,
    10216.54,
    10153.79,
    10313.81,
    253190000
  ],
  [
    "2004-10-05",
    10216.76,
    10177.68,
    10123.19,
    10253.93,
    224410000
  ],
  [
    "2004-10-06",
    10170.7,
    10239.92,
    10112.2,
    10267.14,
    232020000
  ],
  [
    "2004-10-07",
    10239.84,
    10125.4,
    10086.83,
    10267.57,
    275340000
  ],
  [
    "2004-10-08",
    10124.11,
    10055.2,
    10013.91,
    10177.53,
    228590000
  ],
  [
    "2004-10-11",
    10056.09,
    10081.97,
    10017.67,
    10142.74,
    157180000
  ],
  [
    "2004-10-12",
    10080.42,
    10077.18,
    9985.44,
    10121.49,
    215820000
  ],
  [
    "2004-10-13",
    10085.21,
    10002.33,
    9935.08,
    10157.11,
    276800000
  ],
  [
    "2004-10-14",
    10002.54,
    9894.45,
    9837.22,
    10048.48,
    268650000
  ],
  [
    "2004-10-15",
    9895.63,
    9933.38,
    9845.56,
    10022.31,
    317590000
  ],
  [
    "2004-10-18",
    9932.98,
    9956.32,
    9816.73,
    10002.18,
    227840000
  ],
  [
    "2004-10-19",
    9958.38,
    9897.62,
    9854.19,
    10064.2,
    264220000
  ],
  [
    "2004-10-20",
    9895.19,
    9886.93,
    9766.95,
    9957.05,
    272670000
  ],
  [
    "2004-10-21",
    9884.65,
    9865.76,
    9769.16,
    9969.07,
    272050000
  ],
  [
    "2004-10-22",
    9863.85,
    9757.81,
    9732.81,
    9920.99,
    258220000
  ],
  [
    "2004-10-25",
    9757.22,
    9749.99,
    9660.18,
    9827.2,
    233370000
  ],
  [
    "2004-10-26",
    9750.59,
    9888.48,
    9718.94,
    9914.65,
    273770000
  ],
  [
    "2004-10-27",
    9888.25,
    10002.03,
    9807.8,
    10051.96,
    256200000
  ],
  [
    "2004-10-28",
    9998.94,
    10004.54,
    9900.42,
    10074.89,
    254490000
  ],
  [
    "2004-10-29",
    10004.69,
    10027.47,
    9936.77,
    10083.44,
    262950000
  ],
  [
    "2004-11-01",
    10028.73,
    10054.39,
    9953.29,
    10124.44,
    267040000
  ],
  [
    "2004-11-02",
    10053.87,
    10035.73,
    9976.29,
    10180.85,
    369480000
  ],
  [
    "2004-11-03",
    10137.05,
    10137.05,
    10062.8,
    10253.27,
    332790000
  ],
  [
    "2004-11-04",
    10132.48,
    10314.76,
    10076.36,
    10352.81,
    365770000
  ],
  [
    "2004-11-05",
    10317.05,
    10387.54,
    10279.96,
    10458.1,
    325770000
  ],
  [
    "2004-11-08",
    10385.15,
    10391.31,
    10313.51,
    10452.58,
    258040000
  ],
  [
    "2004-11-09",
    10387.62,
    10386.37,
    10327,
    10466.81,
    248430000
  ],
  [
    "2004-11-10",
    10378.59,
    10385.48,
    10330.54,
    10470.21,
    281290000
  ],
  [
    "2004-11-11",
    10386.95,
    10469.84,
    10364.1,
    10513.42,
    254080000
  ],
  [
    "2004-11-12",
    10469.21,
    10539.01,
    10419.77,
    10565.48,
    322250000
  ],
  [
    "2004-11-15",
    10541.89,
    10550.24,
    10463.34,
    10612.31,
    266460000
  ],
  [
    "2004-11-16",
    10549.79,
    10487.65,
    10445.31,
    10570.56,
    237060000
  ],
  [
    "2004-11-17",
    10481.83,
    10549.57,
    10470.21,
    10655.09,
    295230000
  ],
  [
    "2004-11-18",
    10549.2,
    10572.55,
    10499.62,
    10639.43,
    242230000
  ],
  [
    "2004-11-19",
    10571.63,
    10456.91,
    10419.89,
    10588.29,
    275340000
  ],
  [
    "2004-11-22",
    10455.73,
    10489.42,
    10380.95,
    10535.46,
    240410000
  ],
  [
    "2004-11-23",
    10486.69,
    10492.6,
    10407.18,
    10547.28,
    254780000
  ],
  [
    "2004-11-24",
    10493.86,
    10520.31,
    10451.66,
    10565.76,
    204070000
  ],
  [
    "2004-11-26",
    10518.69,
    10522.23,
    10479.52,
    10574.7,
    91510000
  ],
  [
    "2004-11-29",
    10520.64,
    10475.9,
    10390.92,
    10590.73,
    247670000
  ],
  [
    "2004-11-30",
    10475.27,
    10428.02,
    10380.58,
    10530.8,
    286900000
  ],
  [
    "2004-12-01",
    10425.8,
    10590.22,
    10421.66,
    10618.59,
    307970000
  ],
  [
    "2004-12-02",
    10590.44,
    10585.12,
    10485.21,
    10670.02,
    296050000
  ],
  [
    "2004-12-03",
    10597.9,
    10592.21,
    10515.73,
    10670.47,
    286270000
  ],
  [
    "2004-12-06",
    10591.32,
    10547.06,
    10490.31,
    10614.82,
    218660000
  ],
  [
    "2004-12-07",
    10546.8,
    10440.58,
    10423.21,
    10612.9,
    258710000
  ],
  [
    "2004-12-08",
    10438.77,
    10494.23,
    10395.05,
    10550.16,
    247020000
  ],
  [
    "2004-12-09",
    10492.45,
    10552.82,
    10389.81,
    10579.94,
    278740000
  ],
  [
    "2004-12-10",
    10552.16,
    10543.22,
    10469.62,
    10616.23,
    242290000
  ],
  [
    "2004-12-13",
    10543.44,
    10638.32,
    10520.61,
    10678.52,
    257530000
  ],
  [
    "2004-12-14",
    10640.53,
    10676.45,
    10571.67,
    10715.76,
    303800000
  ],
  [
    "2004-12-15",
    10675.71,
    10691.45,
    10601.74,
    10749.53,
    305010000
  ],
  [
    "2004-12-16",
    10691.71,
    10705.64,
    10612.31,
    10776.43,
    293600000
  ],
  [
    "2004-12-17",
    10704.83,
    10649.92,
    10562.76,
    10766.01,
    619180000
  ],
  [
    "2004-12-20",
    10652.14,
    10661.6,
    10622.2,
    10769.13,
    298650000
  ],
  [
    "2004-12-21",
    10661.89,
    10759.43,
    10646.6,
    10789.66,
    294880000
  ],
  [
    "2004-12-22",
    10752.34,
    10815.89,
    10709.78,
    10861.33,
    252910000
  ],
  [
    "2004-12-23",
    10815,
    10827.12,
    10780.12,
    10895.1,
    193270000
  ],
  [
    "2004-12-27",
    10828.01,
    10776.13,
    10755.67,
    10892.52,
    170140000
  ],
  [
    "2004-12-28",
    10776.06,
    10854.54,
    10774.51,
    10890.82,
    169870000
  ],
  [
    "2004-12-29",
    10853.72,
    10829.19,
    10771.26,
    10872.71,
    162830000
  ],
  [
    "2004-12-30",
    10829.12,
    10800.3,
    10781.67,
    10880.03,
    146210000
  ],
  [
    "2004-12-31",
    10800.3,
    10783.01,
    10759.94,
    10849.81,
    141140000
  ],
  [
    "2005-01-03",
    10783.75,
    10729.43,
    10694.18,
    10892.67,
    270620000
  ],
  [
    "2005-01-04",
    10727.81,
    10630.78,
    10587.48,
    10803.62,
    293280000
  ],
  [
    "2005-01-05",
    10629.53,
    10597.83,
    10561.03,
    10736.16,
    263550000
  ],
  [
    "2005-01-06",
    10593.19,
    10622.88,
    10555.48,
    10708.37,
    232850000
  ],
  [
    "2005-01-07",
    10624.8,
    10603.96,
    10545.8,
    10697.81,
    242520000
  ],
  [
    "2005-01-10",
    10603.44,
    10621.03,
    10544.99,
    10696.85,
    234160000
  ],
  [
    "2005-01-11",
    10619.77,
    10556.22,
    10504.72,
    10632.63,
    255650000
  ],
  [
    "2005-01-12",
    10561.32,
    10617.78,
    10481.37,
    10648.52,
    293140000
  ],
  [
    "2005-01-13",
    10617.41,
    10505.83,
    10463.26,
    10650.96,
    271180000
  ],
  [
    "2005-01-14",
    10506.71,
    10558,
    10475.01,
    10606.47,
    223070000
  ],
  [
    "2005-01-18",
    10554.23,
    10628.79,
    10456.61,
    10665.44,
    267680000
  ],
  [
    "2005-01-19",
    10626.05,
    10539.97,
    10519.2,
    10668.4,
    242250000
  ],
  [
    "2005-01-20",
    10538.9,
    10471.47,
    10414.72,
    10582.09,
    242810000
  ],
  [
    "2005-01-21",
    10471.98,
    10392.99,
    10370.97,
    10541.3,
    275680000
  ],
  [
    "2005-01-24",
    10393.58,
    10368.61,
    10317.1,
    10491.71,
    259170000
  ],
  [
    "2005-01-25",
    10369.42,
    10461.56,
    10369.42,
    10534.72,
    260720000
  ],
  [
    "2005-01-26",
    10463.19,
    10498.59,
    10433.56,
    10571.66,
    247140000
  ],
  [
    "2005-01-27",
    10498.14,
    10467.4,
    10379.47,
    10535.16,
    269690000
  ],
  [
    "2005-01-28",
    10470.58,
    10427.2,
    10331.58,
    10520.61,
    358720000
  ],
  [
    "2005-01-31",
    10428.76,
    10489.94,
    10414.49,
    10559.77,
    298060000
  ],
  [
    "2005-02-01",
    10489.72,
    10551.94,
    10464.38,
    10609.73,
    283800000
  ],
  [
    "2005-02-02",
    10551.05,
    10596.79,
    10501.02,
    10638.25,
    279860000
  ],
  [
    "2005-02-03",
    10592.21,
    10593.1,
    10511.96,
    10640.69,
    229000000
  ],
  [
    "2005-02-04",
    10593.17,
    10716.13,
    10553.93,
    10750.94,
    246270000
  ],
  [
    "2005-02-07",
    10715.76,
    10715.76,
    10650.59,
    10774.8,
    218040000
  ],
  [
    "2005-02-08",
    10712.51,
    10724.63,
    10647.85,
    10783.97,
    244710000
  ],
  [
    "2005-02-09",
    10717.76,
    10664.11,
    10621.84,
    10781.38,
    310030000
  ],
  [
    "2005-02-10",
    10665,
    10749.61,
    10633.67,
    10803.92,
    254150000
  ],
  [
    "2005-02-11",
    10742.92,
    10796.01,
    10680.15,
    10865.69,
    263370000
  ],
  [
    "2005-02-14",
    10795.72,
    10791.13,
    10722.63,
    10853.8,
    215370000
  ],
  [
    "2005-02-15",
    10791.06,
    10837.32,
    10745.1,
    10886.31,
    241500000
  ],
  [
    "2005-02-16",
    10832.03,
    10834.88,
    10746.21,
    10889.78,
    256940000
  ],
  [
    "2005-02-17",
    10835.03,
    10754.26,
    10729.95,
    10873.6,
    257860000
  ],
  [
    "2005-02-18",
    10755.15,
    10785.22,
    10682.29,
    10854.98,
    335660000
  ],
  [
    "2005-02-22",
    10783.38,
    10611.2,
    10596.79,
    10806.36,
    340910000
  ],
  [
    "2005-02-23",
    10609.28,
    10673.79,
    10583.64,
    10735.42,
    268490000
  ],
  [
    "2005-02-24",
    10672.24,
    10748.79,
    10612.24,
    10779.39,
    257340000
  ],
  [
    "2005-02-25",
    10748.42,
    10841.6,
    10698.32,
    10871.53,
    247140000
  ],
  [
    "2005-02-28",
    10842.05,
    10766.23,
    10709.41,
    10877.07,
    288160000
  ],
  [
    "2005-03-01",
    10794.98,
    10830,
    10769.04,
    10849.14,
    247210000
  ],
  [
    "2005-03-02",
    10825.68,
    10811.97,
    10736.16,
    10896.66,
    235950000
  ],
  [
    "2005-03-03",
    10812.27,
    10833.03,
    10744.14,
    10904.34,
    233480000
  ],
  [
    "2005-03-04",
    10834.51,
    10940.55,
    10834.51,
    10996.93,
    240210000
  ],
  [
    "2005-03-07",
    10940.55,
    10936.86,
    10886.09,
    11027.15,
    229120000
  ],
  [
    "2005-03-08",
    10935.6,
    10912.62,
    10863.4,
    10996.56,
    205970000
  ],
  [
    "2005-03-09",
    10912.32,
    10805.62,
    10768.66,
    10949.2,
    267970000
  ],
  [
    "2005-03-10",
    10806.28,
    10851.51,
    10757.36,
    10907.45,
    224040000
  ],
  [
    "2005-03-11",
    10845.3,
    10774.36,
    10728.62,
    10897.68,
    243050000
  ],
  [
    "2005-03-14",
    10773.92,
    10804.51,
    10709.26,
    10859.12,
    237050000
  ],
  [
    "2005-03-15",
    10804.29,
    10745.1,
    10716.87,
    10884.76,
    237710000
  ],
  [
    "2005-03-16",
    10741.63,
    10633.07,
    10569.3,
    10764.16,
    278620000
  ],
  [
    "2005-03-17",
    10633.3,
    10626.35,
    10561.1,
    10707.86,
    228160000
  ],
  [
    "2005-03-18",
    10627.83,
    10629.67,
    10520.6,
    10709.85,
    531670000
  ],
  [
    "2005-03-21",
    10629.9,
    10565.39,
    10503.46,
    10662.93,
    254560000
  ],
  [
    "2005-03-22",
    10565.39,
    10470.51,
    10446.78,
    10651.41,
    308690000
  ],
  [
    "2005-03-23",
    10470.58,
    10456.02,
    10384.34,
    10558.51,
    327490000
  ],
  [
    "2005-03-24",
    10457.06,
    10442.87,
    10415.16,
    10554.6,
    238110000
  ],
  [
    "2005-03-28",
    10444.13,
    10485.65,
    10412.79,
    10568.05,
    213820000
  ],
  [
    "2005-03-29",
    10486.1,
    10405.7,
    10351.76,
    10565.46,
    301970000
  ],
  [
    "2005-03-30",
    10405.77,
    10540.93,
    10395.21,
    10564.8,
    276060000
  ],
  [
    "2005-03-31",
    10541.59,
    10503.76,
    10448.19,
    10586.15,
    259250000
  ],
  [
    "2005-04-01",
    10504.57,
    10404.3,
    10349.02,
    10600.56,
    318810000
  ],
  [
    "2005-04-04",
    10401.71,
    10421.14,
    10307.64,
    10496.44,
    293800000
  ],
  [
    "2005-04-05",
    10421.14,
    10458.46,
    10372.59,
    10530.14,
    271690000
  ],
  [
    "2005-04-06",
    10453.45,
    10486.02,
    10434.22,
    10557.18,
    237570000
  ],
  [
    "2005-04-07",
    10485.88,
    10546.32,
    10434.3,
    10589.99,
    283340000
  ],
  [
    "2005-04-08",
    10546.32,
    10461.34,
    10445.31,
    10584.6,
    201110000
  ],
  [
    "2005-04-11",
    10462.08,
    10448.56,
    10393.36,
    10530.58,
    192720000
  ],
  [
    "2005-04-12",
    10448.63,
    10507.97,
    10331.21,
    10552.6,
    267070000
  ],
  [
    "2005-04-13",
    10507.45,
    10403.93,
    10355.16,
    10567.38,
    274850000
  ],
  [
    "2005-04-14",
    10403.71,
    10278.75,
    10248.23,
    10457.06,
    303780000
  ],
  [
    "2005-04-15",
    10276.61,
    10087.51,
    10059.36,
    10311.26,
    417360000
  ],
  [
    "2005-04-18",
    10088.54,
    10071.25,
    9961.52,
    10183.5,
    301220000
  ],
  [
    "2005-04-19",
    10071.55,
    10127.41,
    10021.08,
    10220.21,
    285960000
  ],
  [
    "2005-04-20",
    10131.18,
    10012.36,
    9978.74,
    10232.34,
    323910000
  ],
  [
    "2005-04-21",
    10010.51,
    10218.6,
    10010.51,
    10250.3,
    287550000
  ],
  [
    "2005-04-22",
    10216.68,
    10157.71,
    10055.29,
    10266.48,
    272500000
  ],
  [
    "2005-04-25",
    10158.52,
    10242.47,
    10148.25,
    10305.87,
    231210000
  ],
  [
    "2005-04-26",
    10240.99,
    10151.13,
    10108.79,
    10298.85,
    255270000
  ],
  [
    "2005-04-27",
    10150.32,
    10198.8,
    10048.27,
    10250.23,
    248390000
  ],
  [
    "2005-04-28",
    10194.58,
    10070.37,
    10036.74,
    10229.09,
    279300000
  ],
  [
    "2005-04-29",
    10073.47,
    10192.51,
    10021.23,
    10231.31,
    303790000
  ],
  [
    "2005-05-02",
    10192,
    10251.7,
    10149.06,
    10309.86,
    239610000
  ],
  [
    "2005-05-03",
    10251.04,
    10256.95,
    10169.39,
    10327.37,
    277710000
  ],
  [
    "2005-05-04",
    10255.25,
    10384.64,
    10239.95,
    10412.2,
    275240000
  ],
  [
    "2005-05-05",
    10384.49,
    10340.38,
    10276.75,
    10447.08,
    236460000
  ],
  [
    "2005-05-06",
    10339.71,
    10345.4,
    10300.7,
    10454.4,
    230410000
  ],
  [
    "2005-05-09",
    10345.4,
    10384.34,
    10288.95,
    10416.56,
    204600000
  ],
  [
    "2005-05-10",
    10382.94,
    10281.11,
    10230.35,
    10389.96,
    234910000
  ],
  [
    "2005-05-11",
    10272.91,
    10300.25,
    10172.86,
    10355.31,
    214890000
  ],
  [
    "2005-05-12",
    10299.74,
    10189.48,
    10155.86,
    10357.37,
    249840000
  ],
  [
    "2005-05-13",
    10188.23,
    10140.12,
    10062.76,
    10268.85,
    258410000
  ],
  [
    "2005-05-16",
    10139.61,
    10252.29,
    10118.32,
    10274.39,
    217230000
  ],
  [
    "2005-05-17",
    10247.49,
    10331.88,
    10175.81,
    10357.3,
    241110000
  ],
  [
    "2005-05-18",
    10323.19,
    10464.45,
    10323.19,
    10518.17,
    299760000
  ],
  [
    "2005-05-19",
    10464.45,
    10493.19,
    10394.39,
    10538.71,
    209180000
  ],
  [
    "2005-05-20",
    10492.75,
    10471.91,
    10400.6,
    10535.24,
    232250000
  ],
  [
    "2005-05-23",
    10472.8,
    10523.56,
    10438.36,
    10589.92,
    225290000
  ],
  [
    "2005-05-24",
    10522.68,
    10503.68,
    10433.78,
    10550.24,
    204650000
  ],
  [
    "2005-05-25",
    10503.17,
    10457.8,
    10396.46,
    10516.17,
    187990000
  ],
  [
    "2005-05-26",
    10458.68,
    10537.6,
    10450.55,
    10581.87,
    194620000
  ],
  [
    "2005-05-27",
    10537.08,
    10542.55,
    10489.35,
    10579.94,
    168060000
  ],
  [
    "2005-05-31",
    10541.89,
    10467.48,
    10437.77,
    10574.92,
    240780000
  ],
  [
    "2005-06-01",
    10462.86,
    10549.87,
    10433.48,
    10616.15,
    230170000
  ],
  [
    "2005-06-02",
    10548.83,
    10553.49,
    10478.26,
    10590.07,
    187680000
  ],
  [
    "2005-06-03",
    10552.82,
    10460.97,
    10427.35,
    10572.18,
    222230000
  ],
  [
    "2005-06-06",
    10461.64,
    10467.03,
    10410.28,
    10519.79,
    170200000
  ],
  [
    "2005-06-07",
    10466,
    10483.07,
    10454.18,
    10603.15,
    213990000
  ],
  [
    "2005-06-08",
    10484.84,
    10476.86,
    10439.77,
    10575.81,
    195810000
  ],
  [
    "2005-06-09",
    10477.75,
    10503.02,
    10410.8,
    10556.9,
    209810000
  ],
  [
    "2005-06-10",
    10503.02,
    10512.63,
    10410.5,
    10581.13,
    217100000
  ],
  [
    "2005-06-13",
    10503.57,
    10522.56,
    10437.32,
    10611.1,
    205630000
  ],
  [
    "2005-06-14",
    10521.95,
    10547.57,
    10473.92,
    10617.01,
    192030000
  ],
  [
    "2005-06-15",
    10548.65,
    10566.37,
    10471.69,
    10628.67,
    220840000
  ],
  [
    "2005-06-16",
    10566.76,
    10578.65,
    10501.92,
    10632.2,
    217730000
  ],
  [
    "2005-06-17",
    10580.41,
    10623.07,
    10561,
    10710.38,
    373400000
  ],
  [
    "2005-06-20",
    10621.54,
    10609.1,
    10539.21,
    10656.66,
    173110000
  ],
  [
    "2005-06-21",
    10608.88,
    10599.67,
    10545.89,
    10670.56,
    203440000
  ],
  [
    "2005-06-22",
    10599.36,
    10587.93,
    10543.28,
    10676.24,
    198810000
  ],
  [
    "2005-06-23",
    10587.09,
    10421.44,
    10401.49,
    10617.39,
    288030000
  ],
  [
    "2005-06-24",
    10422.28,
    10297.83,
    10266.3,
    10452.82,
    343150000
  ],
  [
    "2005-06-27",
    10298.07,
    10290.78,
    10229.4,
    10377.55,
    220510000
  ],
  [
    "2005-06-28",
    10291.01,
    10405.63,
    10285.86,
    10434.18,
    215350000
  ],
  [
    "2005-06-29",
    10405.94,
    10374.48,
    10332.52,
    10472.46,
    222550000
  ],
  [
    "2005-06-30",
    10374.18,
    10274.97,
    10253.49,
    10458.19,
    301810000
  ],
  [
    "2005-07-01",
    10273.59,
    10303.44,
    10239.91,
    10380.78,
    231380000
  ],
  [
    "2005-07-05",
    10292.62,
    10371.8,
    10282.64,
    10388.91,
    235620000
  ],
  [
    "2005-07-06",
    10366.52,
    10270.68,
    10242.21,
    10413.23,
    237210000
  ],
  [
    "2005-07-07",
    10269.76,
    10302.29,
    10142.24,
    10337.84,
    275310000
  ],
  [
    "2005-07-08",
    10302.9,
    10449.14,
    10279.65,
    10486.5,
    249260000
  ],
  [
    "2005-07-11",
    10449.6,
    10519.72,
    10425.97,
    10570.67,
    225470000
  ],
  [
    "2005-07-12",
    10519.49,
    10513.89,
    10444.46,
    10583.02,
    233390000
  ],
  [
    "2005-07-13",
    10513.36,
    10557.39,
    10481.36,
    10596.98,
    216660000
  ],
  [
    "2005-07-14",
    10559.86,
    10628.88,
    10559.86,
    10696.96,
    267790000
  ],
  [
    "2005-07-15",
    10629.44,
    10640.83,
    10559.46,
    10698.07,
    239700000
  ],
  [
    "2005-07-18",
    10640.19,
    10574.99,
    10533.59,
    10681.99,
    206290000
  ],
  [
    "2005-07-19",
    10576.9,
    10646.56,
    10573,
    10718.69,
    318160000
  ],
  [
    "2005-07-20",
    10629.52,
    10689.15,
    10535.1,
    10726.81,
    312420000
  ],
  [
    "2005-07-21",
    10690.03,
    10627.77,
    10567.98,
    10735.33,
    281750000
  ],
  [
    "2005-07-22",
    10624.19,
    10651.18,
    10552.54,
    10702.21,
    231480000
  ],
  [
    "2005-07-25",
    10651.66,
    10596.48,
    10565.12,
    10709.69,
    190250000
  ],
  [
    "2005-07-26",
    10597.6,
    10579.77,
    10535.58,
    10667.9,
    220390000
  ],
  [
    "2005-07-27",
    10579.45,
    10637.09,
    10530.5,
    10689.31,
    213220000
  ],
  [
    "2005-07-28",
    10633.5,
    10705.55,
    10603.49,
    10745.68,
    220170000
  ],
  [
    "2005-07-29",
    10705.16,
    10640.91,
    10608.27,
    10754.6,
    215280000
  ],
  [
    "2005-08-01",
    10641.78,
    10623.15,
    10578.97,
    10713.51,
    192790000
  ],
  [
    "2005-08-02",
    10623.79,
    10683.74,
    10600.62,
    10729.6,
    241690000
  ],
  [
    "2005-08-03",
    10681.51,
    10697.59,
    10600.02,
    10735.17,
    237650000
  ],
  [
    "2005-08-04",
    10696.8,
    10610.1,
    10568.7,
    10709.77,
    230600000
  ],
  [
    "2005-08-05",
    10610.34,
    10558.03,
    10512.49,
    10643.46,
    218240000
  ],
  [
    "2005-08-08",
    10557.24,
    10536.93,
    10497.45,
    10635.65,
    185880000
  ],
  [
    "2005-08-09",
    10537.65,
    10615.67,
    10537.01,
    10662.8,
    207460000
  ],
  [
    "2005-08-10",
    10606.52,
    10594.41,
    10553.81,
    10746.87,
    258420000
  ],
  [
    "2005-08-11",
    10591.83,
    10685.89,
    10549.43,
    10721.56,
    234250000
  ],
  [
    "2005-08-12",
    10682.7,
    10600.3,
    10549.19,
    10688.68,
    215040000
  ],
  [
    "2005-08-15",
    10599.19,
    10634.38,
    10532.48,
    10687.72,
    173340000
  ],
  [
    "2005-08-16",
    10631.59,
    10513.45,
    10489.24,
    10650.14,
    232520000
  ],
  [
    "2005-08-17",
    10505.6,
    10550.71,
    10472.45,
    10625.86,
    235040000
  ],
  [
    "2005-08-18",
    10531.12,
    10554.92,
    10517.67,
    10592.34,
    213900000
  ],
  [
    "2005-08-19",
    10552.7,
    10559.23,
    10503.9,
    10656.59,
    219830000
  ],
  [
    "2005-08-22",
    10559.78,
    10569.89,
    10509.07,
    10669.81,
    215570000
  ],
  [
    "2005-08-23",
    10571.01,
    10519.58,
    10475.63,
    10604.29,
    210670000
  ],
  [
    "2005-08-24",
    10519.34,
    10434.87,
    10407.56,
    10584.3,
    256640000
  ],
  [
    "2005-08-25",
    10434.39,
    10450.63,
    10391.71,
    10506.6,
    188100000
  ],
  [
    "2005-08-26",
    10450.95,
    10397.29,
    10355.02,
    10480.01,
    192100000
  ],
  [
    "2005-08-29",
    10396.9,
    10463.05,
    10321.42,
    10508.35,
    202970000
  ],
  [
    "2005-08-30",
    10461.54,
    10412.82,
    10329.15,
    10476.83,
    234650000
  ],
  [
    "2005-08-31",
    10415.84,
    10481.6,
    10357.65,
    10484.55,
    281200000
  ],
  [
    "2005-09-01",
    10481.44,
    10459.63,
    10382.09,
    10557.47,
    278990000
  ],
  [
    "2005-09-02",
    10460.67,
    10447.37,
    10400.88,
    10536.14,
    204490000
  ],
  [
    "2005-09-06",
    10447.69,
    10589.24,
    10447.69,
    10621.96,
    233670000
  ],
  [
    "2005-09-07",
    10588.68,
    10633.5,
    10534.23,
    10667.1,
    226790000
  ],
  [
    "2005-09-08",
    10633.11,
    10595.93,
    10530.01,
    10670.6,
    222990000
  ],
  [
    "2005-09-09",
    10594.1,
    10678.56,
    10573.47,
    10727.53,
    247140000
  ],
  [
    "2005-09-12",
    10678.41,
    10682.94,
    10618.13,
    10743.77,
    201190000
  ],
  [
    "2005-09-13",
    10673.71,
    10597.44,
    10561.61,
    10701.57,
    222620000
  ],
  [
    "2005-09-14",
    10545.85,
    10558.75,
    10488.05,
    10627.85,
    216300000
  ],
  [
    "2005-09-15",
    10545.85,
    10558.75,
    10488.05,
    10627.85,
    225350000
  ],
  [
    "2005-09-16",
    10560.5,
    10641.94,
    10539.64,
    10696.24,
    546940000
  ],
  [
    "2005-09-19",
    10641.87,
    10557.63,
    10497.29,
    10656.75,
    233530000
  ],
  [
    "2005-09-20",
    10558.19,
    10481.52,
    10453.98,
    10642.26,
    244560000
  ],
  [
    "2005-09-21",
    10484.23,
    10378.03,
    10335.28,
    10512.02,
    266650000
  ],
  [
    "2005-09-22",
    10376.2,
    10422.05,
    10303.51,
    10489.64,
    254260000
  ],
  [
    "2005-09-23",
    10421.81,
    10419.59,
    10328.59,
    10494.42,
    238590000
  ],
  [
    "2005-09-26",
    10420.22,
    10443.63,
    10381.53,
    10544.98,
    234320000
  ],
  [
    "2005-09-27",
    10444.58,
    10456.21,
    10376.83,
    10534.31,
    224960000
  ],
  [
    "2005-09-28",
    10456.61,
    10473.08,
    10390.05,
    10560.02,
    238740000
  ],
  [
    "2005-09-29",
    10472.61,
    10552.78,
    10389.01,
    10583.43,
    236020000
  ],
  [
    "2005-09-30",
    10540.51,
    10568.7,
    10526.34,
    10569.81,
    222160000
  ],
  [
    "2005-10-03",
    10569.5,
    10535.48,
    10486.17,
    10637,
    239190000
  ],
  [
    "2005-10-04",
    10534.36,
    10441.11,
    10409.89,
    10618.41,
    301840000
  ],
  [
    "2005-10-05",
    10434.81,
    10317.36,
    10299.27,
    10477.21,
    266720000
  ],
  [
    "2005-10-06",
    10317.36,
    10287.1,
    10200.81,
    10425.98,
    316440000
  ],
  [
    "2005-10-07",
    10287.42,
    10292.31,
    10221.47,
    10387.48,
    237340000
  ],
  [
    "2005-10-10",
    10292.95,
    10238.76,
    10184.09,
    10378.19,
    236540000
  ],
  [
    "2005-10-11",
    10239.16,
    10253.17,
    10195.13,
    10361.15,
    261000000
  ],
  [
    "2005-10-12",
    10247.4,
    10216.9,
    10186.17,
    10308.23,
    293420000
  ],
  [
    "2005-10-13",
    10216.91,
    10216.59,
    10098.18,
    10309.2,
    270400000
  ],
  [
    "2005-10-14",
    10216.59,
    10287.34,
    10165.12,
    10327.21,
    238950000
  ],
  [
    "2005-10-17",
    10287.42,
    10348.1,
    10213.06,
    10419.58,
    242880000
  ],
  [
    "2005-10-18",
    10349.14,
    10285.26,
    10233.47,
    10412.85,
    297590000
  ],
  [
    "2005-10-19",
    10277.18,
    10414.13,
    10173.52,
    10444.15,
    316880000
  ],
  [
    "2005-10-20",
    10411.73,
    10281.1,
    10230.27,
    10483.21,
    334850000
  ],
  [
    "2005-10-21",
    10282.22,
    10215.22,
    10161.6,
    10354.02,
    357930000
  ],
  [
    "2005-10-24",
    10219.15,
    10385,
    10219.15,
    10411.57,
    263690000
  ],
  [
    "2005-10-25",
    10383.88,
    10377.87,
    10282.78,
    10457.52,
    246960000
  ],
  [
    "2005-10-26",
    10377.39,
    10344.98,
    10283.1,
    10474.18,
    266810000
  ],
  [
    "2005-10-27",
    10334.81,
    10229.95,
    10229.95,
    10348.66,
    236490000
  ],
  [
    "2005-10-28",
    10231.15,
    10402.77,
    10213.14,
    10433.51,
    283060000
  ],
  [
    "2005-10-31",
    10403.17,
    10440.07,
    10372.67,
    10539.16,
    320080000
  ],
  [
    "2005-11-01",
    10437.51,
    10406.77,
    10352.42,
    10510.03,
    294480000
  ],
  [
    "2005-11-02",
    10406.29,
    10472.73,
    10347.7,
    10527.32,
    279710000
  ],
  [
    "2005-11-03",
    10470.49,
    10522.59,
    10421.98,
    10613.84,
    320900000
  ],
  [
    "2005-11-04",
    10523.23,
    10530.76,
    10441.59,
    10593.51,
    230870000
  ],
  [
    "2005-11-07",
    10531.24,
    10586.23,
    10488.74,
    10632.34,
    241260000
  ],
  [
    "2005-11-08",
    10574.18,
    10539.72,
    10478.49,
    10606.8,
    201770000
  ],
  [
    "2005-11-09",
    10539.24,
    10546.21,
    10466.24,
    10637.78,
    244430000
  ],
  [
    "2005-11-10",
    10550.61,
    10640.1,
    10519.71,
    10655.22,
    293350000
  ],
  [
    "2005-11-11",
    10641.3,
    10686.04,
    10595.89,
    10725.99,
    195880000
  ],
  [
    "2005-11-14",
    10686.6,
    10697.17,
    10618.89,
    10756.88,
    211290000
  ],
  [
    "2005-11-15",
    10697.01,
    10686.44,
    10610.08,
    10783.62,
    267560000
  ],
  [
    "2005-11-16",
    10697.81,
    10674.76,
    10653.14,
    10710.78,
    286000000
  ],
  [
    "2005-11-17",
    10677,
    10720.22,
    10619.61,
    10778.5,
    274320000
  ],
  [
    "2005-11-18",
    10719.34,
    10766.33,
    10663.79,
    10865.58,
    351030000
  ],
  [
    "2005-11-21",
    10766.33,
    10820.28,
    10708.86,
    10871.11,
    250280000
  ],
  [
    "2005-11-22",
    10815.96,
    10871.43,
    10729.99,
    10907.77,
    311190000
  ],
  [
    "2005-11-23",
    10865.9,
    10916.09,
    10855.42,
    10950.59,
    236740000
  ],
  [
    "2005-11-25",
    10915.13,
    10931.62,
    10883.55,
    10997.5,
    122460000
  ],
  [
    "2005-11-28",
    10932.74,
    10890.72,
    10839.37,
    10992.39,
    259360000
  ],
  [
    "2005-11-29",
    10888.48,
    10888.16,
    10850.29,
    10994.85,
    255250000
  ],
  [
    "2005-11-30",
    10883.91,
    10805.87,
    10789.38,
    10959.8,
    257650000
  ],
  [
    "2005-12-01",
    10806.03,
    10912.57,
    10806.03,
    10969.97,
    256980000
  ],
  [
    "2005-12-02",
    10912.01,
    10877.51,
    10818.36,
    10952.83,
    214900000
  ],
  [
    "2005-12-05",
    10876.95,
    10835.01,
    10766.57,
    10923.37,
    237340000
  ],
  [
    "2005-12-06",
    10835.41,
    10856.86,
    10809.15,
    10956.13,
    264630000
  ],
  [
    "2005-12-07",
    10856.86,
    10810.91,
    10737.27,
    10916.89,
    243490000
  ],
  [
    "2005-12-08",
    10808.43,
    10755.12,
    10705.17,
    10871.11,
    253290000
  ],
  [
    "2005-12-09",
    10751.76,
    10778.58,
    10694.05,
    10845.33,
    238930000
  ],
  [
    "2005-12-12",
    10778.66,
    10767.77,
    10707.18,
    10857.02,
    254130000
  ],
  [
    "2005-12-13",
    10765.69,
    10823.72,
    10694.29,
    10902.64,
    329050000
  ],
  [
    "2005-12-14",
    10821.32,
    10883.51,
    10786.34,
    10953.07,
    336440000
  ],
  [
    "2005-12-15",
    10883.43,
    10881.67,
    10803.55,
    10985.01,
    297560000
  ],
  [
    "2005-12-16",
    10881.67,
    10875.59,
    10830.84,
    10978.21,
    419040000
  ],
  [
    "2005-12-19",
    10875.51,
    10836.53,
    10781.7,
    10970.04,
    331170000
  ],
  [
    "2005-12-20",
    10836.93,
    10805.55,
    10754.56,
    10905.28,
    254440000
  ],
  [
    "2005-12-21",
    10805.63,
    10833.73,
    10776.01,
    10933.7,
    257850000
  ],
  [
    "2005-12-22",
    10831.56,
    10889.44,
    10785.93,
    10928.34,
    229500000
  ],
  [
    "2005-12-23",
    10901.68,
    10883.27,
    10869.98,
    10904.4,
    126720000
  ],
  [
    "2005-12-27",
    10883.75,
    10777.77,
    10754.16,
    10956.99,
    174190000
  ],
  [
    "2005-12-28",
    10778.25,
    10796.26,
    10750.4,
    10858.07,
    153230000
  ],
  [
    "2005-12-29",
    10795.7,
    10784.82,
    10747.76,
    10870.71,
    160010000
  ],
  [
    "2005-12-30",
    10783.86,
    10717.5,
    10675.64,
    10801.87,
    191020000
  ],
  [
    "2006-01-03",
    10718.3,
    10847.41,
    10650.18,
    10888.4,
    302950000
  ],
  [
    "2006-01-04",
    10843.97,
    10880.15,
    10772.89,
    10946.27,
    271490000
  ],
  [
    "2006-01-05",
    10880.39,
    10882.15,
    10797.55,
    10951.39,
    250910000
  ],
  [
    "2006-01-06",
    10875.45,
    10959.31,
    10846.21,
    11005.98,
    291740000
  ],
  [
    "2006-01-09",
    10959.47,
    11011.9,
    10906.33,
    11053.93,
    248240000
  ],
  [
    "2006-01-10",
    11010.46,
    11011.58,
    10902.96,
    11054.49,
    264270000
  ],
  [
    "2006-01-11",
    11011.66,
    11043.44,
    10939.86,
    11099.15,
    266260000
  ],
  [
    "2006-01-12",
    11043.12,
    10962.36,
    10918.09,
    11070.1,
    244890000
  ],
  [
    "2006-01-13",
    10961.48,
    10959.87,
    10888.88,
    11033.04,
    209940000
  ],
  [
    "2006-01-17",
    10957.55,
    10896.32,
    10841.17,
    10977.01,
    251470000
  ],
  [
    "2006-01-18",
    10890.08,
    10854.86,
    10778.33,
    10934.9,
    361540000
  ],
  [
    "2006-01-19",
    10855.18,
    10880.71,
    10796.66,
    10965,
    370960000
  ],
  [
    "2006-01-20",
    10880.71,
    10667.39,
    10637.21,
    10890.08,
    519090000
  ],
  [
    "2006-01-23",
    10668.75,
    10688.77,
    10607.36,
    10783.7,
    366090000
  ],
  [
    "2006-01-24",
    10690.21,
    10712.22,
    10624.49,
    10804.75,
    375980000
  ],
  [
    "2006-01-25",
    10713.26,
    10709.74,
    10615.2,
    10832.93,
    412460000
  ],
  [
    "2006-01-26",
    10768.17,
    10809.47,
    10709.73,
    10827.96,
    400550000
  ],
  [
    "2006-01-27",
    10815.32,
    10907.21,
    10766.01,
    10988.29,
    398810000
  ],
  [
    "2006-01-30",
    10913.13,
    10899.92,
    10887.67,
    10930.34,
    323690000
  ],
  [
    "2006-01-31",
    10900.4,
    10864.86,
    10807.55,
    10970.28,
    369370000
  ],
  [
    "2006-02-01",
    10862.14,
    10953.95,
    10815.39,
    11001.82,
    333580000
  ],
  [
    "2006-02-02",
    10950.11,
    10851.98,
    10800.35,
    10987.73,
    314190000
  ],
  [
    "2006-02-03",
    10849.57,
    10793.62,
    10725.35,
    10905.28,
    346600000
  ],
  [
    "2006-02-06",
    10793.3,
    10798.27,
    10725.91,
    10868.62,
    263190000
  ],
  [
    "2006-02-07",
    10796.42,
    10749.76,
    10691.97,
    10874.79,
    351880000
  ],
  [
    "2006-02-08",
    10742.16,
    10858.62,
    10712.3,
    10897.44,
    330080000
  ],
  [
    "2006-02-09",
    10859.42,
    10883.35,
    10800.91,
    11003.5,
    314190000
  ],
  [
    "2006-02-10",
    10883.51,
    10919.05,
    10787.62,
    10972.76,
    303570000
  ],
  [
    "2006-02-13",
    10915.21,
    10892.32,
    10824.6,
    10982.93,
    244330000
  ],
  [
    "2006-02-14",
    10890.72,
    11028.39,
    10873.62,
    11071.54,
    307060000
  ],
  [
    "2006-02-15",
    11025.67,
    11058.97,
    10940.18,
    11115.56,
    298850000
  ],
  [
    "2006-02-16",
    11059.05,
    11120.68,
    10997.66,
    11154.14,
    302980000
  ],
  [
    "2006-02-17",
    11119.56,
    11115.32,
    11035.44,
    11178.8,
    329160000
  ],
  [
    "2006-02-21",
    11115.48,
    11069.06,
    11011.18,
    11182.68,
    270410000
  ],
  [
    "2006-02-22",
    11086.98,
    11137.17,
    11064.25,
    11159.02,
    337280000
  ],
  [
    "2006-02-23",
    11133.52,
    11069.22,
    11017.27,
    11167.83,
    270410000
  ],
  [
    "2006-02-24",
    11068.33,
    11061.85,
    11010.46,
    11085.38,
    247270000
  ],
  [
    "2006-02-27",
    11062.81,
    11097.55,
    11038.72,
    11180.48,
    268610000
  ],
  [
    "2006-02-28",
    11096.75,
    10993.41,
    10947.07,
    11115.24,
    325450000
  ],
  [
    "2006-03-01",
    10993.25,
    11053.53,
    10960.6,
    11115.8,
    270620000
  ],
  [
    "2006-03-02",
    11052.57,
    11025.51,
    10951.71,
    11090.91,
    274280000
  ],
  [
    "2006-03-03",
    11024.23,
    11021.59,
    10942.99,
    11125.01,
    365750000
  ],
  [
    "2006-03-06",
    11022.47,
    10958.59,
    10899.76,
    11084.66,
    292510000
  ],
  [
    "2006-03-07",
    10957.31,
    10980.69,
    10885.35,
    11032.31,
    284770000
  ],
  [
    "2006-03-08",
    10977.08,
    11005.74,
    10885.99,
    11065.61,
    276610000
  ],
  [
    "2006-03-09",
    11005.66,
    10972.28,
    10923.86,
    11093.39,
    266390000
  ],
  [
    "2006-03-10",
    10972.92,
    11076.34,
    10948.43,
    11125.41,
    257440000
  ],
  [
    "2006-03-13",
    11067.61,
    11076.02,
    11019.75,
    11157.82,
    251020000
  ],
  [
    "2006-03-14",
    11076.02,
    11151.34,
    11030.23,
    11190.96,
    251560000
  ],
  [
    "2006-03-15",
    11149.76,
    11209.77,
    11097.23,
    11258.28,
    274740000
  ],
  [
    "2006-03-16",
    11210.97,
    11253.24,
    11176.07,
    11324.8,
    306150000
  ],
  [
    "2006-03-17",
    11294.94,
    11279.65,
    11253.23,
    11294.94,
    480830000
  ],
  [
    "2006-03-20",
    11278.93,
    11274.53,
    11208.33,
    11350.73,
    247410000
  ],
  [
    "2006-03-21",
    11275.89,
    11235.47,
    11188.56,
    11364.34,
    331800000
  ],
  [
    "2006-03-22",
    11234.51,
    11317.43,
    11200.22,
    11358.01,
    342980000
  ],
  [
    "2006-03-23",
    11317.35,
    11270.29,
    11207.85,
    11363.46,
    292420000
  ],
  [
    "2006-03-24",
    11270.61,
    11279.97,
    11197.21,
    11353.21,
    240800000
  ],
  [
    "2006-03-27",
    11280.13,
    11250.11,
    11194.07,
    11314.96,
    226240000
  ],
  [
    "2006-03-28",
    11250.11,
    11154.54,
    11132.05,
    11312.31,
    272490000
  ],
  [
    "2006-03-29",
    11154.94,
    11215.7,
    11117.48,
    11283.97,
    279470000
  ],
  [
    "2006-03-30",
    11195.36,
    11150.7,
    11118.12,
    11259.08,
    276900000
  ],
  [
    "2006-03-31",
    11151.34,
    11109.32,
    11069.78,
    11229.47,
    317000000
  ],
  [
    "2006-04-03",
    11113,
    11144.94,
    11101.07,
    11287.02,
    278440000
  ],
  [
    "2006-04-04",
    11142.54,
    11203.85,
    11094.03,
    11269.17,
    246950000
  ],
  [
    "2006-04-05",
    11203.21,
    11239.55,
    11141.82,
    11290.3,
    250190000
  ],
  [
    "2006-04-06",
    11233.01,
    11216.5,
    11137.57,
    11294.3,
    240370000
  ],
  [
    "2006-04-07",
    11228.1,
    11120.04,
    11108.75,
    11268.92,
    256290000
  ],
  [
    "2006-04-10",
    11119.88,
    11141.33,
    11083.06,
    11211.37,
    207380000
  ],
  [
    "2006-04-11",
    11141.33,
    11089.63,
    11017.99,
    11220.98,
    266080000
  ],
  [
    "2006-04-12",
    11089.47,
    11129.97,
    11052.17,
    11194,
    212590000
  ],
  [
    "2006-04-13",
    11130.13,
    11137.65,
    11053.29,
    11210.73,
    230870000
  ],
  [
    "2006-04-17",
    11137.33,
    11073.78,
    11017.43,
    11203.13,
    239730000
  ],
  [
    "2006-04-18",
    11074.58,
    11268.77,
    11064.01,
    11302.3,
    309660000
  ],
  [
    "2006-04-19",
    11265.4,
    11278.77,
    11181.84,
    11379.79,
    292280000
  ],
  [
    "2006-04-20",
    11278.53,
    11342.89,
    11221.3,
    11429.25,
    336420000
  ],
  [
    "2006-04-21",
    11343.45,
    11347.45,
    11272.61,
    11468.16,
    325090000
  ],
  [
    "2006-04-24",
    11346.81,
    11336.32,
    11246.35,
    11420.05,
    232000000
  ],
  [
    "2006-04-25",
    11336.56,
    11283.25,
    11213.05,
    11401.32,
    289230000
  ],
  [
    "2006-04-26",
    11283.25,
    11354.49,
    11256.12,
    11428.77,
    270270000
  ],
  [
    "2006-04-27",
    11349.53,
    11382.51,
    11220.74,
    11465.75,
    361740000
  ],
  [
    "2006-04-28",
    11358.33,
    11367.14,
    11278.13,
    11462.95,
    738440000
  ],
  [
    "2006-05-01",
    11367.78,
    11343.29,
    11304.3,
    11476.96,
    365970000
  ],
  [
    "2006-05-02",
    11372.74,
    11416.44,
    11343.28,
    11427.43,
    335420000
  ],
  [
    "2006-05-03",
    11414.69,
    11400.28,
    11308.55,
    11472.96,
    380540000
  ],
  [
    "2006-05-04",
    11401.8,
    11438.86,
    11366.82,
    11512.18,
    333940000
  ],
  [
    "2006-05-05",
    11440.62,
    11577.74,
    11440.62,
    11616.16,
    338910000
  ],
  [
    "2006-05-08",
    11576.37,
    11584.54,
    11504.09,
    11665.14,
    309920000
  ],
  [
    "2006-05-09",
    11584.62,
    11639.77,
    11535.71,
    11684.28,
    263250000
  ],
  [
    "2006-05-10",
    11630.48,
    11642.65,
    11545.64,
    11709.09,
    284530000
  ],
  [
    "2006-05-11",
    11639.29,
    11500.73,
    11449.74,
    11660.58,
    322510000
  ],
  [
    "2006-05-12",
    11500.01,
    11380.99,
    11336.96,
    11551.4,
    321240000
  ],
  [
    "2006-05-15",
    11380.43,
    11428.77,
    11273.65,
    11485.61,
    300550000
  ],
  [
    "2006-05-16",
    11428.21,
    11419.89,
    11334.64,
    11520.42,
    307170000
  ],
  [
    "2006-05-17",
    11410.13,
    11205.61,
    11139.17,
    11412.28,
    399460000
  ],
  [
    "2006-05-18",
    11206.17,
    11128.29,
    11096.35,
    11301.26,
    338300000
  ],
  [
    "2006-05-19",
    11124.37,
    11144.06,
    11009.98,
    11254.6,
    485500000
  ],
  [
    "2006-05-22",
    11092.9,
    11125.32,
    11040.16,
    11175.03,
    340590000
  ],
  [
    "2006-05-23",
    11126.29,
    11098.35,
    11068.49,
    11254.68,
    315860000
  ],
  [
    "2006-05-24",
    11100.11,
    11117.32,
    10980.29,
    11241.15,
    403410000
  ],
  [
    "2006-05-25",
    11114.96,
    11211.05,
    11089.55,
    11258.12,
    295350000
  ],
  [
    "2006-05-26",
    11211.69,
    11278.61,
    11177.43,
    11329.36,
    240330000
  ],
  [
    "2006-05-30",
    11277.25,
    11094.43,
    11071.7,
    11277.25,
    261260000
  ],
  [
    "2006-05-31",
    11091.15,
    11168.31,
    11050.4,
    11225.78,
    353660000
  ],
  [
    "2006-06-01",
    11169.03,
    11260.28,
    11115.4,
    11290.86,
    295150000
  ],
  [
    "2006-06-02",
    11260.52,
    11247.87,
    11158.06,
    11329.28,
    268640000
  ],
  [
    "2006-06-05",
    11247.55,
    11048.72,
    11025.75,
    11259.96,
    254990000
  ],
  [
    "2006-06-06",
    11048.24,
    11002.14,
    10890.24,
    11140.45,
    385870000
  ],
  [
    "2006-06-07",
    11002.06,
    10930.9,
    10897.76,
    11107.48,
    333490000
  ],
  [
    "2006-06-08",
    10929.7,
    10938.82,
    10726.15,
    11032.15,
    442150000
  ],
  [
    "2006-06-09",
    10939.14,
    10891.92,
    10842.89,
    11015.67,
    272930000
  ],
  [
    "2006-06-12",
    10892,
    10792.58,
    10767.61,
    10969.32,
    242490000
  ],
  [
    "2006-06-13",
    10783.14,
    10706.14,
    10653.23,
    10893.04,
    399220000
  ],
  [
    "2006-06-14",
    10713.1,
    10816.91,
    10699.25,
    10816.99,
    355620000
  ],
  [
    "2006-06-15",
    10817.48,
    11015.19,
    10788.34,
    11049.85,
    358870000
  ],
  [
    "2006-06-16",
    11009.1,
    11014.54,
    10984.29,
    11045.04,
    451930000
  ],
  [
    "2006-06-19",
    11014.87,
    10942.11,
    10886.63,
    11098.99,
    377040000
  ],
  [
    "2006-06-20",
    10942.03,
    10974.84,
    10895.28,
    11066.73,
    274060000
  ],
  [
    "2006-06-21",
    10975.24,
    11079.46,
    10952.43,
    11165.91,
    309290000
  ],
  [
    "2006-06-22",
    11077.78,
    11019.11,
    10954.83,
    11127.73,
    250460000
  ],
  [
    "2006-06-23",
    11019.19,
    10989.09,
    10932.82,
    11098.67,
    221940000
  ],
  [
    "2006-06-26",
    10990.29,
    11045.28,
    10937.06,
    11089.07,
    202770000
  ],
  [
    "2006-06-27",
    11048.24,
    10924.74,
    10920.73,
    11064.09,
    269010000
  ],
  [
    "2006-06-28",
    10925.3,
    10973.56,
    10869.02,
    11026.07,
    260240000
  ],
  [
    "2006-06-29",
    10974.36,
    11190.8,
    10974.36,
    11225.06,
    337830000
  ],
  [
    "2006-06-30",
    11190.8,
    11150.22,
    11100.11,
    11288.86,
    365670000
  ],
  [
    "2006-07-03",
    11149.34,
    11228.02,
    11146.06,
    11277.09,
    134790000
  ],
  [
    "2006-07-05",
    11225.06,
    11151.82,
    11083.94,
    11239.47,
    248320000
  ],
  [
    "2006-07-06",
    11147.12,
    11225.3,
    11117.16,
    11301.58,
    224520000
  ],
  [
    "2006-07-07",
    11224.18,
    11090.67,
    11040.32,
    11227.62,
    253730000
  ],
  [
    "2006-07-10",
    11130.53,
    11103.55,
    11090.1,
    11174.47,
    207740000
  ],
  [
    "2006-07-11",
    11102.59,
    11134.77,
    10987.33,
    11186.32,
    298130000
  ],
  [
    "2006-07-12",
    11133.97,
    11013.18,
    10973.37,
    11181.12,
    266320000
  ],
  [
    "2006-07-13",
    11012.62,
    10846.29,
    10790.82,
    11015.19,
    328780000
  ],
  [
    "2006-07-14",
    10846.53,
    10739.35,
    10664.43,
    10892.64,
    312080000
  ],
  [
    "2006-07-17",
    10739.35,
    10747.36,
    10668.35,
    10858.22,
    251640000
  ],
  [
    "2006-07-18",
    10745.84,
    10799.23,
    10658.35,
    10867.02,
    288860000
  ],
  [
    "2006-07-19",
    10854.22,
    11011.42,
    10796.74,
    11038.16,
    343400000
  ],
  [
    "2006-07-20",
    11007.26,
    10928.1,
    10884.47,
    11098.75,
    336300000
  ],
  [
    "2006-07-21",
    10937.94,
    10868.38,
    10778.58,
    10995.73,
    433240000
  ],
  [
    "2006-07-24",
    10868.7,
    11051.05,
    10868.7,
    11096.35,
    269370000
  ],
  [
    "2006-07-25",
    11037.59,
    11103.71,
    11000.05,
    11133.73,
    281840000
  ],
  [
    "2006-07-26",
    11102.91,
    11102.51,
    10987.41,
    11208.09,
    287170000
  ],
  [
    "2006-07-27",
    11104.19,
    11100.43,
    11040.8,
    11245.47,
    286530000
  ],
  [
    "2006-07-28",
    11102.11,
    11219.7,
    11102.11,
    11282.05,
    269730000
  ],
  [
    "2006-07-31",
    11218.9,
    11185.68,
    11115.24,
    11265.8,
    226190000
  ],
  [
    "2006-08-01",
    11184.8,
    11125.73,
    11035.92,
    11210.65,
    199150000
  ],
  [
    "2006-08-02",
    11167.91,
    11199.92,
    11124.52,
    11228.98,
    229410000
  ],
  [
    "2006-08-03",
    11195.28,
    11242.59,
    11101.55,
    11304.78,
    211890000
  ],
  [
    "2006-08-04",
    11244.59,
    11240.35,
    11165.11,
    11367.94,
    210410000
  ],
  [
    "2006-08-07",
    11239.47,
    11219.38,
    11143.02,
    11294.14,
    169710000
  ],
  [
    "2006-08-08",
    11218.18,
    11173.59,
    11117.8,
    11319.51,
    212270000
  ],
  [
    "2006-08-09",
    11168.47,
    11076.18,
    11044.64,
    11296.22,
    231270000
  ],
  [
    "2006-08-10",
    11073.14,
    11124.37,
    10998.06,
    11176.47,
    211270000
  ],
  [
    "2006-08-11",
    11103.55,
    11088.02,
    11042.88,
    11121.4,
    166870000
  ],
  [
    "2006-08-14",
    11089.07,
    11097.87,
    11049.68,
    11242.83,
    205830000
  ],
  [
    "2006-08-15",
    11098.03,
    11230.26,
    11098.03,
    11271.25,
    208750000
  ],
  [
    "2006-08-16",
    11224.91,
    11327.12,
    11207.85,
    11373.78,
    219190000
  ],
  [
    "2006-08-17",
    11321.19,
    11334.96,
    11298.54,
    11372.34,
    243000000
  ],
  [
    "2006-08-18",
    11333.76,
    11381.47,
    11273.49,
    11437.66,
    282660000
  ],
  [
    "2006-08-21",
    11353.29,
    11345.04,
    11322.31,
    11381.46,
    196220000
  ],
  [
    "2006-08-22",
    11344.41,
    11339.84,
    11279.25,
    11426.13,
    213690000
  ],
  [
    "2006-08-23",
    11337.12,
    11297.9,
    11238.67,
    11394.75,
    170410000
  ],
  [
    "2006-08-24",
    11297.82,
    11304.46,
    11232.83,
    11386.59,
    170710000
  ],
  [
    "2006-08-25",
    11301.22,
    11284.05,
    11218.66,
    11350.09,
    150200000
  ],
  [
    "2006-08-28",
    11285.33,
    11352.01,
    11240.91,
    11411.24,
    180810000
  ],
  [
    "2006-08-29",
    11352.65,
    11369.94,
    11255.88,
    11432.38,
    198620000
  ],
  [
    "2006-08-30",
    11365.98,
    11382.91,
    11309.99,
    11452.95,
    180100000
  ],
  [
    "2006-08-31",
    11383.47,
    11381.15,
    11326.8,
    11451.03,
    156960000
  ],
  [
    "2006-09-01",
    11427.41,
    11464.15,
    11381.14,
    11476.4,
    168010000
  ],
  [
    "2006-09-05",
    11461.83,
    11469.28,
    11385.95,
    11533.87,
    184960000
  ],
  [
    "2006-09-06",
    11421.33,
    11406.2,
    11395.15,
    11469.27,
    190990000
  ],
  [
    "2006-09-07",
    11405.16,
    11331.44,
    11273.89,
    11443.66,
    213670000
  ],
  [
    "2006-09-08",
    11332.24,
    11392.11,
    11295.18,
    11448.3,
    161650000
  ],
  [
    "2006-09-11",
    11389.87,
    11396.84,
    11295.9,
    11468.88,
    216000000
  ],
  [
    "2006-09-12",
    11412.52,
    11498.09,
    11396.83,
    11512.74,
    237300000
  ],
  [
    "2006-09-13",
    11487.69,
    11543.32,
    11423.73,
    11605.59,
    214190000
  ],
  [
    "2006-09-14",
    11508.82,
    11527.39,
    11495.77,
    11548.84,
    203780000
  ],
  [
    "2006-09-15",
    11528.75,
    11560.77,
    11504.57,
    11661.38,
    365450000
  ],
  [
    "2006-09-18",
    11538.35,
    11555,
    11528.43,
    11588.22,
    192680000
  ],
  [
    "2006-09-19",
    11554.6,
    11540.91,
    11450.3,
    11605.67,
    178880000
  ],
  [
    "2006-09-20",
    11542.28,
    11613.19,
    11514.5,
    11680.19,
    226390000
  ],
  [
    "2006-09-21",
    11611.67,
    11533.23,
    11471.76,
    11677.39,
    241370000
  ],
  [
    "2006-09-22",
    11532.91,
    11508.1,
    11423.57,
    11588.62,
    198480000
  ],
  [
    "2006-09-25",
    11536.67,
    11575.81,
    11486,
    11616.23,
    267990000
  ],
  [
    "2006-09-26",
    11575.73,
    11669.39,
    11517.54,
    11723.74,
    283670000
  ],
  [
    "2006-09-27",
    11670.19,
    11689.24,
    11595.75,
    11775.6,
    296890000
  ],
  [
    "2006-09-28",
    11689.4,
    11718.45,
    11625.92,
    11775.36,
    236500000
  ],
  [
    "2006-09-29",
    11718.05,
    11679.07,
    11642.17,
    11782.49,
    216040000
  ],
  [
    "2006-10-02",
    11678.99,
    11670.35,
    11608.79,
    11773.6,
    198010000
  ],
  [
    "2006-10-03",
    11670.11,
    11727.34,
    11608.23,
    11794.41,
    230570000
  ],
  [
    "2006-10-04",
    11722.94,
    11850.61,
    11654.02,
    11879.18,
    281860000
  ],
  [
    "2006-10-05",
    11832.51,
    11866.69,
    11821.55,
    11869.33,
    253550000
  ],
  [
    "2006-10-06",
    11865.49,
    11850.21,
    11743.35,
    11921.04,
    242980000
  ],
  [
    "2006-10-09",
    11849.56,
    11857.81,
    11759.36,
    11923.53,
    177940000
  ],
  [
    "2006-10-10",
    11857.73,
    11867.17,
    11778.09,
    11930.33,
    227210000
  ],
  [
    "2006-10-11",
    11865.49,
    11852.13,
    11762.72,
    11907.6,
    256040000
  ],
  [
    "2006-10-12",
    11896.63,
    11947.7,
    11852.12,
    11959.14,
    291010000
  ],
  [
    "2006-10-13",
    11947.22,
    11960.51,
    11862.29,
    12009.97,
    295100000
  ],
  [
    "2006-10-16",
    11957.7,
    11980.59,
    11945.7,
    11996.92,
    217430000
  ],
  [
    "2006-10-17",
    11977.4,
    11950.02,
    11849.16,
    12024.54,
    238130000
  ],
  [
    "2006-10-18",
    11947.62,
    11992.68,
    11900.79,
    12108.91,
    276350000
  ],
  [
    "2006-10-19",
    11988.92,
    12011.73,
    11911.44,
    12082.33,
    260150000
  ],
  [
    "2006-10-20",
    12013.01,
    12002.37,
    11881.34,
    12087.38,
    313840000
  ],
  [
    "2006-10-23",
    12001.33,
    12116.91,
    11940.41,
    12177.35,
    288780000
  ],
  [
    "2006-10-24",
    12116.51,
    12127.88,
    12028.14,
    12204.8,
    257650000
  ],
  [
    "2006-10-25",
    12127.24,
    12134.68,
    12017.66,
    12212.16,
    238470000
  ],
  [
    "2006-10-26",
    12134.84,
    12163.66,
    12037.99,
    12236.1,
    237150000
  ],
  [
    "2006-10-27",
    12164.78,
    12090.26,
    12024.78,
    12202.72,
    277340000
  ],
  [
    "2006-10-30",
    12074.01,
    12086.49,
    12050.23,
    12117.07,
    206240000
  ],
  [
    "2006-10-31",
    12086.18,
    12080.73,
    11986.84,
    12160.46,
    277410000
  ],
  [
    "2006-11-01",
    12080.25,
    12031.02,
    11972.99,
    12160.7,
    245720000
  ],
  [
    "2006-11-02",
    12023.98,
    12018.54,
    11938.89,
    12070.25,
    222140000
  ],
  [
    "2006-11-03",
    12018.3,
    11986.04,
    11928.97,
    12095.3,
    197740000
  ],
  [
    "2006-11-06",
    11985.16,
    12105.55,
    11973.23,
    12146.45,
    211250000
  ],
  [
    "2006-11-07",
    12104.75,
    12156.77,
    12065.2,
    12239.94,
    222400000
  ],
  [
    "2006-11-08",
    12147.38,
    12176.54,
    12051.6,
    12233.54,
    252650000
  ],
  [
    "2006-11-09",
    12174.7,
    12103.3,
    12039.59,
    12236.1,
    275340000
  ],
  [
    "2006-11-10",
    12102.74,
    12108.43,
    12074.01,
    12173.08,
    204440000
  ],
  [
    "2006-11-13",
    12084.89,
    12131.88,
    12084.89,
    12164.22,
    194050000
  ],
  [
    "2006-11-14",
    12132.44,
    12218.01,
    12051.68,
    12261.15,
    255300000
  ],
  [
    "2006-11-15",
    12214.37,
    12251.71,
    12156.37,
    12326.07,
    258840000
  ],
  [
    "2006-11-16",
    12250.05,
    12305.82,
    12204,
    12375.37,
    223350000
  ],
  [
    "2006-11-17",
    12293.49,
    12342.55,
    12278.2,
    12342.55,
    285110000
  ],
  [
    "2006-11-20",
    12340.71,
    12316.54,
    12257.34,
    12400.1,
    228960000
  ],
  [
    "2006-11-21",
    12312.13,
    12321.59,
    12233.94,
    12409.31,
    216660000
  ],
  [
    "2006-11-22",
    12321.91,
    12326.95,
    12238.43,
    12403.54,
    177740000
  ],
  [
    "2006-11-24",
    12321.71,
    12280.17,
    12219.28,
    12340.89,
    77630000
  ],
  [
    "2006-11-27",
    12279.13,
    12121.71,
    12079.01,
    12303.32,
    236740000
  ],
  [
    "2006-11-28",
    12095.27,
    12136.44,
    12073.4,
    12148.78,
    222630000
  ],
  [
    "2006-11-29",
    12134.4,
    12226.73,
    12119.7,
    12283.05,
    219270000
  ],
  [
    "2006-11-30",
    12226.73,
    12221.93,
    12118.42,
    12317.1,
    294890000
  ],
  [
    "2006-12-01",
    12220.97,
    12194.13,
    12070.52,
    12289.3,
    275410000
  ],
  [
    "2006-12-04",
    12195.57,
    12283.85,
    12149.27,
    12349.87,
    270630000
  ],
  [
    "2006-12-05",
    12283.69,
    12331.6,
    12218.24,
    12398.57,
    233170000
  ],
  [
    "2006-12-06",
    12328.72,
    12309.25,
    12239.95,
    12390.88,
    220840000
  ],
  [
    "2006-12-07",
    12310.13,
    12278.41,
    12233.06,
    12396.33,
    212230000
  ],
  [
    "2006-12-08",
    12256.21,
    12307.48,
    12243.31,
    12332.16,
    240800000
  ],
  [
    "2006-12-11",
    12306.21,
    12328.48,
    12245.32,
    12399.54,
    213850000
  ],
  [
    "2006-12-12",
    12328.24,
    12315.58,
    12222.65,
    12396.01,
    248140000
  ],
  [
    "2006-12-13",
    12312.71,
    12317.5,
    12263.19,
    12411.55,
    213520000
  ],
  [
    "2006-12-14",
    12317.5,
    12416.76,
    12271.44,
    12472.76,
    253900000
  ],
  [
    "2006-12-15",
    12417.96,
    12445.52,
    12377.35,
    12536.37,
    417750000
  ],
  [
    "2006-12-18",
    12446.24,
    12441.27,
    12372.3,
    12545.74,
    237310000
  ],
  [
    "2006-12-19",
    12439.51,
    12471.32,
    12348.5,
    12517.78,
    233450000
  ],
  [
    "2006-12-20",
    12471.32,
    12463.87,
    12393.45,
    12549.35,
    193300000
  ],
  [
    "2006-12-21",
    12461.62,
    12421.25,
    12369.97,
    12526.59,
    192090000
  ],
  [
    "2006-12-22",
    12407.87,
    12343.21,
    12341.77,
    12417.96,
    138050000
  ],
  [
    "2006-12-26",
    12341.94,
    12407.63,
    12301.4,
    12439.19,
    110210000
  ],
  [
    "2006-12-27",
    12463.46,
    12510.57,
    12407.62,
    12518.34,
    143650000
  ],
  [
    "2006-12-28",
    12510.57,
    12501.52,
    12440.23,
    12566.17,
    126740000
  ],
  [
    "2006-12-29",
    12500.48,
    12463.15,
    12423.81,
    12560.16,
    161560000
  ],
  [
    "2007-01-03",
    12459.54,
    12474.52,
    12373.82,
    12630.34,
    327200000
  ],
  [
    "2007-01-04",
    12467.32,
    12480.69,
    12405.47,
    12510.26,
    259060000
  ],
  [
    "2007-01-05",
    12480.05,
    12398.01,
    12326.79,
    12504.4,
    235220000
  ],
  [
    "2007-01-08",
    12393.93,
    12423.49,
    12337.53,
    12445.37,
    223500000
  ],
  [
    "2007-01-09",
    12424.77,
    12416.6,
    12337.85,
    12516.66,
    225190000
  ],
  [
    "2007-01-10",
    12417,
    12442.16,
    12313.01,
    12487.18,
    226570000
  ],
  [
    "2007-01-11",
    12442.96,
    12514.98,
    12413.72,
    12586.12,
    261720000
  ],
  [
    "2007-01-12",
    12514.66,
    12556.08,
    12432.3,
    12616.08,
    256530000
  ],
  [
    "2007-01-16",
    12555.84,
    12582.59,
    12489.9,
    12638.27,
    242720000
  ],
  [
    "2007-01-17",
    12563.53,
    12577.15,
    12550.95,
    12613.28,
    272720000
  ],
  [
    "2007-01-18",
    12575.06,
    12567.93,
    12487.9,
    12674.16,
    250690000
  ],
  [
    "2007-01-19",
    12567.93,
    12565.53,
    12462.5,
    12649.89,
    287480000
  ],
  [
    "2007-01-22",
    12566.33,
    12477.16,
    12389.68,
    12619.04,
    293400000
  ],
  [
    "2007-01-23",
    12467.96,
    12533.8,
    12467.96,
    12553.44,
    236760000
  ],
  [
    "2007-01-24",
    12534.37,
    12621.77,
    12489.98,
    12659.42,
    216920000
  ],
  [
    "2007-01-25",
    12621.77,
    12502.56,
    12461.54,
    12670.48,
    245780000
  ],
  [
    "2007-01-26",
    12503.28,
    12487.02,
    12391.44,
    12582.67,
    247020000
  ],
  [
    "2007-01-29",
    12487.1,
    12490.78,
    12422.93,
    12599.74,
    234510000
  ],
  [
    "2007-01-30",
    12484.7,
    12523.31,
    12463.07,
    12538.06,
    244040000
  ],
  [
    "2007-01-31",
    12520.03,
    12621.69,
    12461.3,
    12685.54,
    258410000
  ],
  [
    "2007-02-01",
    12617.2,
    12673.68,
    12563.85,
    12741.3,
    235130000
  ],
  [
    "2007-02-02",
    12673.84,
    12653.49,
    12582.99,
    12740.65,
    203610000
  ],
  [
    "2007-02-05",
    12641.08,
    12661.74,
    12630.5,
    12681.06,
    204140000
  ],
  [
    "2007-02-06",
    12661.66,
    12666.31,
    12586.44,
    12738.41,
    201010000
  ],
  [
    "2007-02-07",
    12656.86,
    12666.87,
    12589.56,
    12748.99,
    194020000
  ],
  [
    "2007-02-08",
    12639.16,
    12637.63,
    12576.59,
    12666.88,
    193820000
  ],
  [
    "2007-02-09",
    12638.03,
    12580.83,
    12518.58,
    12725.59,
    220330000
  ],
  [
    "2007-02-12",
    12595.9,
    12552.55,
    12536.77,
    12605.11,
    174980000
  ],
  [
    "2007-02-13",
    12549.19,
    12654.85,
    12549.19,
    12702.36,
    204940000
  ],
  [
    "2007-02-14",
    12651.29,
    12741.86,
    12623.21,
    12793.29,
    210880000
  ],
  [
    "2007-02-15",
    12741.7,
    12765.01,
    12681.85,
    12828.38,
    183280000
  ],
  [
    "2007-02-16",
    12764.13,
    12767.57,
    12685.86,
    12829.42,
    243560000
  ],
  [
    "2007-02-20",
    12766.85,
    12786.64,
    12675.04,
    12845.76,
    205760000
  ],
  [
    "2007-02-21",
    12782.87,
    12738.41,
    12662.79,
    12813.88,
    213470000
  ],
  [
    "2007-02-22",
    12735.77,
    12686.02,
    12621.93,
    12792.97,
    206860000
  ],
  [
    "2007-02-23",
    12679.89,
    12647.48,
    12578.51,
    12726.79,
    215430000
  ],
  [
    "2007-02-26",
    12647.88,
    12632.26,
    12562.72,
    12746.34,
    230080000
  ],
  [
    "2007-02-27",
    12628.9,
    12216.24,
    12078.85,
    12628.9,
    393300000
  ],
  [
    "2007-02-28",
    12214.92,
    12268.63,
    12122.03,
    12396.81,
    412820000
  ],
  [
    "2007-03-01",
    12265.59,
    12234.34,
    11996.17,
    12338.89,
    372010000
  ],
  [
    "2007-03-02",
    12233.78,
    12114.1,
    12064.91,
    12293.15,
    315180000
  ],
  [
    "2007-03-05",
    12111.61,
    12050.41,
    11973.58,
    12220.16,
    278770000
  ],
  [
    "2007-03-06",
    12051.17,
    12207.59,
    12051.17,
    12252.61,
    278810000
  ],
  [
    "2007-03-07",
    12204.46,
    12192.45,
    12122.11,
    12315.18,
    263540000
  ],
  [
    "2007-03-08",
    12193.33,
    12260.7,
    12183.79,
    12355.47,
    241070000
  ],
  [
    "2007-03-09",
    12262.06,
    12276.32,
    12200.62,
    12379.51,
    211040000
  ],
  [
    "2007-03-12",
    12275.68,
    12318.62,
    12205.58,
    12385.44,
    219580000
  ],
  [
    "2007-03-13",
    12307.49,
    12075.96,
    12049.85,
    12319.66,
    312340000
  ],
  [
    "2007-03-14",
    12074.52,
    12133.4,
    11926.79,
    12187.88,
    333450000
  ],
  [
    "2007-03-15",
    12133.16,
    12159.68,
    12060.1,
    12228.42,
    232600000
  ],
  [
    "2007-03-16",
    12160.16,
    12110.41,
    12053.05,
    12226.01,
    388660000
  ],
  [
    "2007-03-19",
    12110.41,
    12226.17,
    12110.41,
    12273.52,
    208480000
  ],
  [
    "2007-03-20",
    12226.81,
    12288.1,
    12172.66,
    12324.31,
    196620000
  ],
  [
    "2007-03-21",
    12288.98,
    12447.52,
    12220.49,
    12489.02,
    246000000
  ],
  [
    "2007-03-22",
    12446.72,
    12461.14,
    12364.21,
    12524.03,
    232700000
  ],
  [
    "2007-03-23",
    12460.5,
    12481.01,
    12396.89,
    12550.07,
    206410000
  ],
  [
    "2007-03-26",
    12480.37,
    12469.07,
    12339.53,
    12526.27,
    219960000
  ],
  [
    "2007-03-27",
    12468.59,
    12397.29,
    12336.89,
    12484.54,
    209340000
  ],
  [
    "2007-03-28",
    12396.49,
    12300.36,
    12234.5,
    12415.56,
    224830000
  ],
  [
    "2007-03-29",
    12301.48,
    12348.75,
    12251.89,
    12424.77,
    208160000
  ],
  [
    "2007-03-30",
    12348.91,
    12354.35,
    12237.87,
    12442.4,
    233630000
  ],
  [
    "2007-04-02",
    12354.52,
    12382.3,
    12284.54,
    12450.81,
    209420000
  ],
  [
    "2007-04-03",
    12431.28,
    12510.93,
    12378.94,
    12534.49,
    220470000
  ],
  [
    "2007-04-04",
    12511.36,
    12530.05,
    12444.55,
    12591.81,
    210130000
  ],
  [
    "2007-04-05",
    12505.73,
    12560.83,
    12501.25,
    12573.02,
    164930000
  ],
  [
    "2007-04-09",
    12562.64,
    12569.14,
    12505.83,
    12641.22,
    191590000
  ],
  [
    "2007-04-10",
    12568.49,
    12573.85,
    12496.48,
    12641.87,
    214690000
  ],
  [
    "2007-04-11",
    12573.12,
    12484.62,
    12432.53,
    12618.63,
    245470000
  ],
  [
    "2007-04-12",
    12483.64,
    12552.96,
    12407.5,
    12580.92,
    218300000
  ],
  [
    "2007-04-13",
    12551.91,
    12612.13,
    12504.04,
    12654.47,
    224240000
  ],
  [
    "2007-04-16",
    12611.64,
    12720.46,
    12596.36,
    12770.6,
    225020000
  ],
  [
    "2007-04-17",
    12719.56,
    12773.04,
    12669.5,
    12837.4,
    256880000
  ],
  [
    "2007-04-18",
    12771.08,
    12803.84,
    12691.2,
    12871.21,
    261950000
  ],
  [
    "2007-04-19",
    12799.77,
    12808.63,
    12677.47,
    12889.17,
    262590000
  ],
  [
    "2007-04-20",
    12811.15,
    12961.98,
    12811.15,
    13035.77,
    415650000
  ],
  [
    "2007-04-23",
    12961.49,
    12919.4,
    12867.96,
    13029.59,
    223290000
  ],
  [
    "2007-04-24",
    12919.64,
    12953.94,
    12845.12,
    13033.66,
    238400000
  ],
  [
    "2007-04-25",
    12951.42,
    13089.89,
    12929.8,
    13142.31,
    250170000
  ],
  [
    "2007-04-26",
    13088.84,
    13105.5,
    13016.43,
    13197.49,
    251620000
  ],
  [
    "2007-04-27",
    13104.04,
    13120.94,
    13002.37,
    13195.05,
    270910000
  ],
  [
    "2007-04-30",
    13120.21,
    13062.91,
    13003.91,
    13226.99,
    264090000
  ],
  [
    "2007-05-01",
    13062.75,
    13136.14,
    12993.02,
    13188.96,
    248960000
  ],
  [
    "2007-05-02",
    13133.94,
    13211.88,
    13105.34,
    13291.6,
    251340000
  ],
  [
    "2007-05-03",
    13206.65,
    13241.38,
    13131.42,
    13306.55,
    247240000
  ],
  [
    "2007-05-04",
    13243.08,
    13264.62,
    13176.61,
    13340.6,
    236320000
  ],
  [
    "2007-05-07",
    13264.13,
    13312.97,
    13218.87,
    13385.06,
    206190000
  ],
  [
    "2007-05-08",
    13309.4,
    13309.07,
    13192.45,
    13359.05,
    225600000
  ],
  [
    "2007-05-09",
    13300.62,
    13362.87,
    13229.92,
    13410.17,
    237040000
  ],
  [
    "2007-05-10",
    13359.05,
    13215.13,
    13161.08,
    13376.2,
    224640000
  ],
  [
    "2007-05-11",
    13212.2,
    13326.22,
    13192.62,
    13373.35,
    210570000
  ],
  [
    "2007-05-14",
    13325.81,
    13346.78,
    13265.02,
    13432.84,
    199620000
  ],
  [
    "2007-05-15",
    13346.05,
    13383.84,
    13302.65,
    13518.33,
    265250000
  ],
  [
    "2007-05-16",
    13374.13,
    13487.53,
    13325.49,
    13526.54,
    237790000
  ],
  [
    "2007-05-17",
    13486.96,
    13476.72,
    13384.89,
    13558.24,
    195810000
  ],
  [
    "2007-05-18",
    13476.4,
    13556.53,
    13454.46,
    13611.95,
    282930000
  ],
  [
    "2007-05-21",
    13556.53,
    13542.88,
    13473.31,
    13636.98,
    215550000
  ],
  [
    "2007-05-22",
    13544.99,
    13539.95,
    13466.57,
    13632.03,
    201290000
  ],
  [
    "2007-05-23",
    13540.84,
    13525.65,
    13476.72,
    13648.69,
    208260000
  ],
  [
    "2007-05-24",
    13522.6,
    13441.13,
    13391.56,
    13645.52,
    240810000
  ],
  [
    "2007-05-25",
    13441.94,
    13507.28,
    13410,
    13571.48,
    183470000
  ],
  [
    "2007-05-29",
    13507.28,
    13521.34,
    13428.86,
    13603.26,
    205620000
  ],
  [
    "2007-05-30",
    13517.89,
    13633.08,
    13403.26,
    13650.64,
    224780000
  ],
  [
    "2007-05-31",
    13633,
    13627.64,
    13564.49,
    13718.82,
    243510000
  ],
  [
    "2007-06-01",
    13628.69,
    13668.11,
    13562.54,
    13756.69,
    212780000
  ],
  [
    "2007-06-04",
    13667.21,
    13676.32,
    13575.14,
    13723.37,
    177830000
  ],
  [
    "2007-06-05",
    13673.19,
    13595.46,
    13523.7,
    13689.4,
    223040000
  ],
  [
    "2007-06-06",
    13590.66,
    13465.67,
    13403.1,
    13606.75,
    236830000
  ],
  [
    "2007-06-07",
    13463.48,
    13266.73,
    13236.34,
    13517.85,
    298880000
  ],
  [
    "2007-06-08",
    13267.14,
    13424.39,
    13207.73,
    13445.19,
    242000000
  ],
  [
    "2007-06-11",
    13423.74,
    13424.96,
    13335.16,
    13519.88,
    183300000
  ],
  [
    "2007-06-12",
    13424.39,
    13295.01,
    13264.05,
    13474.12,
    233420000
  ],
  [
    "2007-06-13",
    13287.62,
    13482.35,
    13287.62,
    13502.76,
    253050000
  ],
  [
    "2007-06-14",
    13482.43,
    13553.73,
    13444.07,
    13622.66,
    228680000
  ],
  [
    "2007-06-15",
    13556.65,
    13639.48,
    13556.65,
    13741.18,
    425080000
  ],
  [
    "2007-06-18",
    13639,
    13612.98,
    13560.15,
    13720.29,
    174380000
  ],
  [
    "2007-06-19",
    13611.68,
    13635.42,
    13527.14,
    13705.41,
    233720000
  ],
  [
    "2007-06-20",
    13636.56,
    13489.42,
    13469.43,
    13735.08,
    274670000
  ],
  [
    "2007-06-21",
    13486.66,
    13545.84,
    13368.79,
    13596.56,
    241170000
  ],
  [
    "2007-06-22",
    13545.03,
    13360.26,
    13323.51,
    13564.13,
    380870000
  ],
  [
    "2007-06-25",
    13360.09,
    13352.05,
    13273.68,
    13519.34,
    251720000
  ],
  [
    "2007-06-26",
    13352.37,
    13337.66,
    13272.79,
    13491.7,
    240950000
  ],
  [
    "2007-06-27",
    13336.93,
    13427.73,
    13205.08,
    13455.36,
    246010000
  ],
  [
    "2007-06-28",
    13427.48,
    13422.28,
    13342.05,
    13537.47,
    207130000
  ],
  [
    "2007-06-29",
    13422.61,
    13408.62,
    13291.32,
    13556.16,
    262110000
  ],
  [
    "2007-07-02",
    13409.6,
    13535.43,
    13406.59,
    13586.97,
    196410000
  ],
  [
    "2007-07-03",
    13556.87,
    13577.3,
    13531.83,
    13592.07,
    111580000
  ],
  [
    "2007-07-05",
    13576.24,
    13565.84,
    13459.84,
    13637.78,
    188840000
  ],
  [
    "2007-07-06",
    13559.01,
    13611.68,
    13501.54,
    13670.46,
    176040000
  ],
  [
    "2007-07-09",
    13612.66,
    13649.97,
    13563.89,
    13739.06,
    192840000
  ],
  [
    "2007-07-10",
    13648.59,
    13501.7,
    13463.57,
    13685.9,
    274420000
  ],
  [
    "2007-07-11",
    13500.4,
    13577.87,
    13435.45,
    13638.75,
    224410000
  ],
  [
    "2007-07-12",
    13579.33,
    13861.73,
    13579.33,
    13889.45,
    300520000
  ],
  [
    "2007-07-13",
    13859.86,
    13907.25,
    13784.83,
    13982.93,
    223820000
  ],
  [
    "2007-07-16",
    13907.09,
    13950.98,
    13834.33,
    14053.57,
    209060000
  ],
  [
    "2007-07-17",
    13951.96,
    13971.55,
    13880.67,
    14095.6,
    266020000
  ],
  [
    "2007-07-18",
    13955.05,
    13918.22,
    13768.73,
    14020.89,
    324400000
  ],
  [
    "2007-07-19",
    13918.79,
    14000.41,
    13860.18,
    14121.04,
    265390000
  ],
  [
    "2007-07-20",
    14000.73,
    13851.08,
    13745.65,
    14039.67,
    377650000
  ],
  [
    "2007-07-23",
    13851.73,
    13943.42,
    13819.54,
    14039.59,
    237450000
  ],
  [
    "2007-07-24",
    13940.9,
    13716.95,
    13661.51,
    13967.65,
    296990000
  ],
  [
    "2007-07-25",
    13718.25,
    13785.07,
    13607.7,
    13919.77,
    266860000
  ],
  [
    "2007-07-26",
    13783.12,
    13473.57,
    13307.74,
    13793.61,
    426880000
  ],
  [
    "2007-07-27",
    13472.68,
    13265.47,
    13228.57,
    13589.17,
    337120000
  ],
  [
    "2007-07-30",
    13266.21,
    13358.31,
    13143.87,
    13445.12,
    295450000
  ],
  [
    "2007-07-31",
    13360.66,
    13211.99,
    13182.15,
    13579.41,
    319890000
  ],
  [
    "2007-08-01",
    13211.09,
    13362.37,
    13041.77,
    13431.06,
    355960000
  ],
  [
    "2007-08-02",
    13357.82,
    13463.33,
    13272.79,
    13547.47,
    264830000
  ],
  [
    "2007-08-03",
    13462.25,
    13181.91,
    13156.79,
    13539.5,
    301800000
  ],
  [
    "2007-08-06",
    13183.13,
    13468.78,
    13077.05,
    13501.86,
    311810000
  ],
  [
    "2007-08-07",
    13467.72,
    13504.3,
    13282.38,
    13635.09,
    273340000
  ],
  [
    "2007-08-08",
    13497.23,
    13657.86,
    13386.92,
    13769.63,
    288040000
  ],
  [
    "2007-08-09",
    13652.33,
    13270.68,
    13196.05,
    13675.66,
    362500000
  ],
  [
    "2007-08-10",
    13270.59,
    13239.54,
    12958.04,
    13386.43,
    338560000
  ],
  [
    "2007-08-13",
    13238.24,
    13236.53,
    13163.54,
    13440.08,
    215260000
  ],
  [
    "2007-08-14",
    13235.72,
    13028.92,
    12974.3,
    13309.04,
    269120000
  ],
  [
    "2007-08-15",
    13021.93,
    12861.47,
    12800.83,
    13184.51,
    272760000
  ],
  [
    "2007-08-16",
    12859.52,
    12845.78,
    12455.92,
    12996.73,
    457150000
  ],
  [
    "2007-08-17",
    12848.05,
    13079.08,
    12847.24,
    13289.7,
    423940000
  ],
  [
    "2007-08-20",
    13078.51,
    13121.35,
    12938.77,
    13245.8,
    231810000
  ],
  [
    "2007-08-21",
    13120.05,
    13090.86,
    12975.68,
    13228.57,
    204000000
  ],
  [
    "2007-08-22",
    13088.26,
    13236.13,
    13075.34,
    13304.33,
    205530000
  ],
  [
    "2007-08-23",
    13237.27,
    13235.88,
    13127.69,
    13358.22,
    198160000
  ],
  [
    "2007-08-24",
    13231.78,
    13378.87,
    13174.27,
    13402.2,
    186060000
  ],
  [
    "2007-08-27",
    13377.16,
    13322.13,
    13248.32,
    13438.46,
    152440000
  ],
  [
    "2007-08-28",
    13318.43,
    13041.85,
    13024.29,
    13319.61,
    230470000
  ],
  [
    "2007-08-29",
    13043.07,
    13289.29,
    13020.63,
    13336.93,
    227440000
  ],
  [
    "2007-08-30",
    13287.91,
    13238.73,
    13126.39,
    13355.46,
    193240000
  ],
  [
    "2007-08-31",
    13240.84,
    13357.74,
    13240.84,
    13472.35,
    234930000
  ],
  [
    "2007-09-04",
    13358.39,
    13448.86,
    13248.57,
    13521.86,
    262260000
  ],
  [
    "2007-09-05",
    13442.85,
    13305.47,
    13203.86,
    13442.85,
    231850000
  ],
  [
    "2007-09-06",
    13306.44,
    13363.35,
    13217.11,
    13464.79,
    203600000
  ],
  [
    "2007-09-07",
    13360.74,
    13113.38,
    13059.16,
    13360.74,
    238300000
  ],
  [
    "2007-09-10",
    13116.39,
    13127.85,
    12992.02,
    13280.67,
    221760000
  ],
  [
    "2007-09-11",
    13129.4,
    13308.39,
    13124.68,
    13369.77,
    200160000
  ],
  [
    "2007-09-12",
    13298.31,
    13291.65,
    13195.4,
    13408.62,
    195280000
  ],
  [
    "2007-09-13",
    13292.38,
    13424.88,
    13292.38,
    13519.91,
    209950000
  ],
  [
    "2007-09-14",
    13421.39,
    13442.52,
    13273.68,
    13507.55,
    204780000
  ],
  [
    "2007-09-17",
    13441.95,
    13403.42,
    13306.69,
    13514.71,
    169710000
  ],
  [
    "2007-09-18",
    13403.18,
    13739.39,
    13379.68,
    13772.15,
    277620000
  ],
  [
    "2007-09-19",
    13740.61,
    13815.56,
    13689.8,
    13936.68,
    276590000
  ],
  [
    "2007-09-20",
    13813.52,
    13766.7,
    13680.21,
    13893.02,
    200880000
  ],
  [
    "2007-09-21",
    13768.33,
    13820.19,
    13740.61,
    13948.95,
    419390000
  ],
  [
    "2007-09-24",
    13821.57,
    13759.06,
    13702.89,
    13930.74,
    236690000
  ],
  [
    "2007-09-25",
    13757.84,
    13778.65,
    13629.16,
    13847.1,
    213040000
  ],
  [
    "2007-09-26",
    13779.3,
    13878.15,
    13741.26,
    13962.61,
    206560000
  ],
  [
    "2007-09-27",
    13879.53,
    13912.94,
    13811.17,
    13991.63,
    156920000
  ],
  [
    "2007-09-28",
    13912.94,
    13895.63,
    13802.96,
    13994.64,
    203030000
  ],
  [
    "2007-10-01",
    13895.71,
    14087.55,
    13869.86,
    14147.3,
    205720000
  ],
  [
    "2007-10-02",
    14087.14,
    14047.31,
    13951.72,
    14166.16,
    169270000
  ],
  [
    "2007-10-03",
    14038.86,
    13968.05,
    13883.43,
    14090.48,
    178920000
  ],
  [
    "2007-10-04",
    13967.89,
    13974.31,
    13894.98,
    14074.54,
    143300000
  ],
  [
    "2007-10-05",
    13969.07,
    14066.01,
    13965.05,
    14169.49,
    183540000
  ],
  [
    "2007-10-08",
    14065.36,
    14043.73,
    13747.41,
    14134.05,
    116420000
  ],
  [
    "2007-10-09",
    14043.73,
    14164.53,
    13980.9,
    14198.83,
    176740000
  ],
  [
    "2007-10-10",
    14165.02,
    14078.69,
    13963.26,
    14225.66,
    163280000
  ],
  [
    "2007-10-11",
    14079.1,
    14015.12,
    13917.82,
    14279.96,
    235090000
  ],
  [
    "2007-10-12",
    14016.34,
    14093.08,
    13949.85,
    14168.51,
    178740000
  ],
  [
    "2007-10-15",
    14092.43,
    13984.8,
    13877.82,
    14157.38,
    220490000
  ],
  [
    "2007-10-16",
    13986.34,
    13912.94,
    13810.68,
    14061.37,
    229920000
  ],
  [
    "2007-10-17",
    13920.66,
    13892.54,
    13738.66,
    14075.84,
    315420000
  ],
  [
    "2007-10-18",
    13887.9,
    13888.96,
    13746.22,
    13984.39,
    205540000
  ],
  [
    "2007-10-19",
    13888.47,
    13522.02,
    13478.94,
    13888.47,
    332350000
  ],
  [
    "2007-10-22",
    13521.62,
    13566.97,
    13337.9,
    13636.8,
    229440000
  ],
  [
    "2007-10-23",
    13568.93,
    13676.23,
    13494.95,
    13754.91,
    206550000
  ],
  [
    "2007-10-24",
    13675.58,
    13675.25,
    13423.74,
    13751.5,
    259150000
  ],
  [
    "2007-10-25",
    13677.85,
    13671.92,
    13471.87,
    13819.78,
    274330000
  ],
  [
    "2007-10-26",
    13675.66,
    13806.7,
    13622.01,
    13885.95,
    311390000
  ],
  [
    "2007-10-29",
    13807.35,
    13870.26,
    13748.33,
    13966.18,
    207930000
  ],
  [
    "2007-10-30",
    13869.04,
    13792.47,
    13719.8,
    13930.91,
    189730000
  ],
  [
    "2007-10-31",
    13792.06,
    13930.01,
    13711.59,
    13990.65,
    277660000
  ],
  [
    "2007-11-01",
    13924.16,
    13567.87,
    13522.75,
    13924.16,
    335560000
  ],
  [
    "2007-11-02",
    13569.9,
    13595.1,
    13381.64,
    13708.58,
    279780000
  ],
  [
    "2007-11-05",
    13592.58,
    13543.4,
    13393.67,
    13666.15,
    259590000
  ],
  [
    "2007-11-06",
    13542.34,
    13660.94,
    13460.73,
    13716.55,
    252360000
  ],
  [
    "2007-11-07",
    13646.72,
    13300.02,
    13269.46,
    13646.72,
    273050000
  ],
  [
    "2007-11-08",
    13299.7,
    13266.29,
    13001.93,
    13463.66,
    403680000
  ],
  [
    "2007-11-09",
    13261.17,
    13042.74,
    12920.65,
    13321.81,
    356840000
  ],
  [
    "2007-11-12",
    13039.16,
    12987.55,
    12910.4,
    13238.73,
    291980000
  ],
  [
    "2007-11-13",
    12975.11,
    13307.09,
    12975.11,
    13357.57,
    298250000
  ],
  [
    "2007-11-14",
    13305.47,
    13231.01,
    13159.88,
    13465.2,
    267510000
  ],
  [
    "2007-11-15",
    13230.68,
    13110.05,
    13007.95,
    13333.59,
    242570000
  ],
  [
    "2007-11-16",
    13109.48,
    13176.79,
    12987.22,
    13293.44,
    314920000
  ],
  [
    "2007-11-19",
    13176.3,
    12958.44,
    12871.14,
    13195.48,
    285790000
  ],
  [
    "2007-11-20",
    12955.92,
    13010.14,
    12800.74,
    13179.23,
    325810000
  ],
  [
    "2007-11-21",
    13006.65,
    12799.04,
    12725.39,
    13055.59,
    284550000
  ],
  [
    "2007-11-23",
    12889.45,
    12980.88,
    12796.29,
    12981.56,
    122250000
  ],
  [
    "2007-11-26",
    12979.99,
    12743.44,
    12707.26,
    13104.44,
    265610000
  ],
  [
    "2007-11-27",
    12744.78,
    12958.44,
    12711.98,
    13040.38,
    296070000
  ],
  [
    "2007-11-28",
    12958.04,
    13289.45,
    12958.04,
    13353.51,
    310080000
  ],
  [
    "2007-11-29",
    13287.91,
    13311.73,
    13150.21,
    13399.03,
    201410000
  ],
  [
    "2007-11-30",
    13314.25,
    13371.72,
    13225.32,
    13570.31,
    312570000
  ],
  [
    "2007-12-03",
    13368.22,
    13314.57,
    13207.6,
    13490.24,
    212170000
  ],
  [
    "2007-12-04",
    13311.24,
    13248.73,
    13139.56,
    13395.21,
    204940000
  ],
  [
    "2007-12-05",
    13244.01,
    13444.96,
    13244.01,
    13513,
    256800000
  ],
  [
    "2007-12-06",
    13445.85,
    13619.89,
    13362.37,
    13652.49,
    197270000
  ],
  [
    "2007-12-07",
    13618.27,
    13625.58,
    13514.22,
    13744.02,
    179420000
  ],
  [
    "2007-12-10",
    13623.55,
    13727.03,
    13582.5,
    13807.02,
    190220000
  ],
  [
    "2007-12-11",
    13726.87,
    13432.77,
    13374.89,
    13850.92,
    280630000
  ],
  [
    "2007-12-12",
    13434.8,
    13473.9,
    13299.61,
    13778.98,
    310470000
  ],
  [
    "2007-12-13",
    13473.98,
    13517.96,
    13281,
    13586.73,
    248800000
  ],
  [
    "2007-12-14",
    13515.11,
    13339.85,
    13284.66,
    13557.54,
    245590000
  ],
  [
    "2007-12-17",
    13339.2,
    13167.2,
    13111.92,
    13378.38,
    243400000
  ],
  [
    "2007-12-18",
    13168.66,
    13232.47,
    13059.32,
    13346.84,
    233020000
  ],
  [
    "2007-12-19",
    13231.98,
    13207.27,
    13097.77,
    13368.79,
    208330000
  ],
  [
    "2007-12-20",
    13206.46,
    13245.64,
    13112.98,
    13354,
    203910000
  ],
  [
    "2007-12-21",
    13241.66,
    13450.65,
    13241.66,
    13518.2,
    430600000
  ],
  [
    "2007-12-24",
    13487.12,
    13550.04,
    13451.35,
    13562.72,
    86400000
  ],
  [
    "2007-12-26",
    13547.95,
    13551.69,
    13440.16,
    13614.53,
    122410000
  ],
  [
    "2007-12-27",
    13549.17,
    13359.61,
    13325.71,
    13551.53,
    145770000
  ],
  [
    "2007-12-28",
    13361.23,
    13365.87,
    13272.14,
    13494.3,
    142930000
  ],
  [
    "2007-12-31",
    13364.16,
    13264.82,
    13197.35,
    13423.91,
    167240000
  ],
  [
    "2008-01-02",
    13261.82,
    13043.96,
    12969.42,
    13338.23,
    239580000
  ],
  [
    "2008-01-03",
    13044.12,
    13056.72,
    12968.44,
    13197.43,
    200620000
  ],
  [
    "2008-01-04",
    13046.56,
    12800.18,
    12740.51,
    13049.65,
    304210000
  ],
  [
    "2008-01-07",
    12801.15,
    12827.49,
    12640.44,
    12984.95,
    306700000
  ],
  [
    "2008-01-08",
    12820.9,
    12589.07,
    12511.03,
    12998.11,
    322690000
  ],
  [
    "2008-01-09",
    12590.21,
    12735.31,
    12431.53,
    12814.97,
    332900000
  ],
  [
    "2008-01-10",
    12733.11,
    12853.09,
    12632.15,
    12931.29,
    325330000
  ],
  [
    "2008-01-11",
    12850.74,
    12606.3,
    12495.91,
    12863.34,
    301890000
  ],
  [
    "2008-01-14",
    12613.78,
    12778.15,
    12596.95,
    12866.1,
    245370000
  ],
  [
    "2008-01-15",
    12777.5,
    12501.11,
    12425.92,
    12777.5,
    339700000
  ],
  [
    "2008-01-16",
    12476.81,
    12466.16,
    12294.48,
    12699.05,
    500040000
  ],
  [
    "2008-01-17",
    12467.05,
    12159.21,
    12089.38,
    12597.85,
    439830000
  ],
  [
    "2008-01-18",
    12159.94,
    12099.3,
    11953.71,
    12441.85,
    483300000
  ],
  [
    "2008-01-22",
    12092.72,
    11971.19,
    11508.74,
    12167.42,
    506500000
  ],
  [
    "2008-01-23",
    11969.08,
    12270.17,
    11530.12,
    12339.1,
    536520000
  ],
  [
    "2008-01-24",
    12272.69,
    12378.61,
    12114.83,
    12522.82,
    387900000
  ],
  [
    "2008-01-25",
    12391.7,
    12207.17,
    12103.61,
    12590.69,
    393660000
  ],
  [
    "2008-01-28",
    12205.71,
    12383.89,
    12061.42,
    12423.81,
    278990000
  ],
  [
    "2008-01-29",
    12385.19,
    12480.3,
    12262.29,
    12604.92,
    285090000
  ],
  [
    "2008-01-30",
    12480.14,
    12442.83,
    12311.55,
    12715.96,
    334680000
  ],
  [
    "2008-01-31",
    12438.28,
    12650.36,
    12197.09,
    12734.74,
    394330000
  ],
  [
    "2008-02-01",
    12638.17,
    12743.19,
    12510.05,
    12841.88,
    379580000
  ],
  [
    "2008-02-04",
    12743.11,
    12635.16,
    12557.61,
    12810.34,
    237410000
  ],
  [
    "2008-02-05",
    12631.85,
    12265.13,
    12234.97,
    12631.85,
    334380000
  ],
  [
    "2008-02-06",
    12257.25,
    12200.1,
    12142.14,
    12436.33,
    296360000
  ],
  [
    "2008-02-07",
    12196.2,
    12247,
    12045,
    12366.99,
    326200000
  ],
  [
    "2008-02-08",
    12248.47,
    12182.13,
    12058.01,
    12330.97,
    262200000
  ],
  [
    "2008-02-11",
    12181.89,
    12240.01,
    12006.79,
    12332.76,
    268100000
  ],
  [
    "2008-02-12",
    12241.56,
    12373.41,
    12207.9,
    12524.12,
    256970000
  ],
  [
    "2008-02-13",
    12368.12,
    12552.24,
    12354.22,
    12627.76,
    236300000
  ],
  [
    "2008-02-14",
    12551.51,
    12376.98,
    12332.03,
    12611.26,
    233790000
  ],
  [
    "2008-02-15",
    12376.66,
    12348.21,
    12216.68,
    12441.2,
    289800000
  ],
  [
    "2008-02-19",
    12349.59,
    12337.22,
    12276.81,
    12571.11,
    257550000
  ],
  [
    "2008-02-20",
    12333.31,
    12427.26,
    12159.42,
    12489.29,
    298000000
  ],
  [
    "2008-02-21",
    12426.85,
    12284.3,
    12225.36,
    12545.79,
    293420000
  ],
  [
    "2008-02-22",
    12281.09,
    12381.02,
    12116.92,
    12429.05,
    307090000
  ],
  [
    "2008-02-25",
    12380.77,
    12570.22,
    12292.03,
    12612.47,
    288600000
  ],
  [
    "2008-02-26",
    12569.48,
    12684.92,
    12449.08,
    12771.14,
    291760000
  ],
  [
    "2008-02-27",
    12683.54,
    12694.28,
    12527.64,
    12815.59,
    263720000
  ],
  [
    "2008-02-28",
    12689.28,
    12582.18,
    12463.32,
    12713.99,
    247270000
  ],
  [
    "2008-02-29",
    12579.58,
    12266.39,
    12210.3,
    12579.58,
    351870000
  ],
  [
    "2008-03-03",
    12264.36,
    12258.9,
    12101.29,
    12344.71,
    259730000
  ],
  [
    "2008-03-04",
    12259.14,
    12213.8,
    11991.06,
    12291.22,
    347720000
  ],
  [
    "2008-03-05",
    12204.93,
    12254.99,
    12105.36,
    12392.74,
    304570000
  ],
  [
    "2008-03-06",
    12254.59,
    12040.39,
    12010.03,
    12267.86,
    283100000
  ],
  [
    "2008-03-07",
    12039.09,
    11893.69,
    11778.66,
    12131.33,
    307580000
  ],
  [
    "2008-03-10",
    11893.04,
    11740.15,
    11691.47,
    11993.75,
    312020000
  ],
  [
    "2008-03-11",
    11741.33,
    12156.81,
    11741.33,
    12205.98,
    372330000
  ],
  [
    "2008-03-12",
    12148.61,
    12110.24,
    12037.79,
    12360.58,
    288130000
  ],
  [
    "2008-03-13",
    12096.49,
    12145.74,
    11832.88,
    12242.29,
    336260000
  ],
  [
    "2008-03-14",
    12146.39,
    11951.09,
    11781.43,
    12249.86,
    380810000
  ],
  [
    "2008-03-17",
    11946.45,
    11972.25,
    11650.44,
    12119.69,
    382890000
  ],
  [
    "2008-03-18",
    11975.92,
    12392.66,
    11975.92,
    12411.63,
    367780000
  ],
  [
    "2008-03-19",
    12391.52,
    12099.66,
    12077.27,
    12525.19,
    328460000
  ],
  [
    "2008-03-20",
    12102.43,
    12361.32,
    12024.68,
    12434.34,
    502650000
  ],
  [
    "2008-03-24",
    12361.97,
    12548.64,
    12346.17,
    12687.61,
    264320000
  ],
  [
    "2008-03-25",
    12547.34,
    12532.6,
    12397.62,
    12639.82,
    237650000
  ],
  [
    "2008-03-26",
    12531.79,
    12422.86,
    12309.62,
    12531.79,
    235020000
  ],
  [
    "2008-03-27",
    12421.88,
    12302.46,
    12264.76,
    12528.13,
    235390000
  ],
  [
    "2008-03-28",
    12303.92,
    12216.4,
    12164.22,
    12441.67,
    209000000
  ],
  [
    "2008-03-31",
    12215.92,
    12262.89,
    12095.18,
    12384.84,
    273610000
  ],
  [
    "2008-04-01",
    12266.64,
    12654.36,
    12266.64,
    12693.93,
    295530000
  ],
  [
    "2008-04-02",
    12651.67,
    12608.92,
    12488.22,
    12790.28,
    232760000
  ],
  [
    "2008-04-03",
    12604.69,
    12626.03,
    12455.04,
    12734.97,
    183870000
  ],
  [
    "2008-04-04",
    12626.35,
    12609.42,
    12489.4,
    12738.3,
    181260000
  ],
  [
    "2008-04-07",
    12612.59,
    12612.43,
    12550.22,
    12786.83,
    198070000
  ],
  [
    "2008-04-08",
    12602.66,
    12576.44,
    12440.55,
    12664.38,
    197200000
  ],
  [
    "2008-04-09",
    12574.65,
    12527.26,
    12416.53,
    12686.93,
    194950000
  ],
  [
    "2008-04-10",
    12526.78,
    12581.98,
    12447.96,
    12705.9,
    227330000
  ],
  [
    "2008-04-11",
    12579.78,
    12325.42,
    12280.89,
    12579.78,
    286850000
  ],
  [
    "2008-04-14",
    12324.77,
    12302.06,
    12208.42,
    12430.86,
    216010000
  ],
  [
    "2008-04-15",
    12303.6,
    12362.47,
    12223.97,
    12459.36,
    208950000
  ],
  [
    "2008-04-16",
    12371.51,
    12619.27,
    12371.51,
    12670.56,
    269490000
  ],
  [
    "2008-04-17",
    12617.4,
    12620.49,
    12472.71,
    12725.93,
    217000000
  ],
  [
    "2008-04-18",
    12626.76,
    12849.36,
    12626.76,
    12965.47,
    304030000
  ],
  [
    "2008-04-21",
    12850.91,
    12825.02,
    12666.08,
    12902.69,
    192400000
  ],
  [
    "2008-04-22",
    12825.02,
    12720.23,
    12604.53,
    12870.86,
    214950000
  ],
  [
    "2008-04-23",
    12721.45,
    12763.22,
    12627,
    12883.8,
    244120000
  ],
  [
    "2008-04-24",
    12764.68,
    12848.95,
    12651.51,
    12979.88,
    249920000
  ],
  [
    "2008-04-25",
    12848.38,
    12891.86,
    12703.7,
    12987.29,
    240760000
  ],
  [
    "2008-04-28",
    12890.76,
    12871.75,
    12791.55,
    13015.62,
    222300000
  ],
  [
    "2008-04-29",
    12870.37,
    12831.94,
    12737.82,
    12970.27,
    218020000
  ],
  [
    "2008-04-30",
    12831.45,
    12820.13,
    12746.45,
    13052.91,
    255070000
  ],
  [
    "2008-05-01",
    12818.34,
    13010,
    12721.94,
    13079.94,
    245480000
  ],
  [
    "2008-05-02",
    13012.53,
    13058.2,
    12931.35,
    13191.49,
    205410000
  ],
  [
    "2008-05-05",
    13056.57,
    12969.54,
    12896.5,
    13105.75,
    197810000
  ],
  [
    "2008-05-06",
    12968.89,
    13020.83,
    12817.53,
    13071.07,
    199370000
  ],
  [
    "2008-05-07",
    13010.82,
    12814.35,
    12756.14,
    13097.77,
    235000000
  ],
  [
    "2008-05-08",
    12814.84,
    12866.78,
    12727.56,
    12965.95,
    195570000
  ],
  [
    "2008-05-09",
    12860.68,
    12745.88,
    12648.09,
    12871.75,
    180240000
  ],
  [
    "2008-05-12",
    12768.38,
    12876.05,
    12746.36,
    12903.33,
    198110000
  ],
  [
    "2008-05-13",
    12872.08,
    12832.18,
    12716.16,
    12957.65,
    236710000
  ],
  [
    "2008-05-14",
    12825.12,
    12898.38,
    12806.21,
    13037.44,
    206820000
  ],
  [
    "2008-05-15",
    12891.29,
    12992.66,
    12798.39,
    13028.16,
    217780000
  ],
  [
    "2008-05-16",
    12992.74,
    12986.8,
    12860.6,
    13069.52,
    249260000
  ],
  [
    "2008-05-19",
    12985.41,
    13028.16,
    12899.19,
    13170.97,
    193770000
  ],
  [
    "2008-05-20",
    13026.04,
    12828.68,
    12742.29,
    13026.04,
    265220000
  ],
  [
    "2008-05-21",
    12824.94,
    12601.19,
    12550.39,
    12926.71,
    265810000
  ],
  [
    "2008-05-22",
    12597.69,
    12625.62,
    12515.78,
    12743.68,
    216360000
  ],
  [
    "2008-05-23",
    12620.9,
    12479.63,
    12420.2,
    12637.43,
    190210000
  ],
  [
    "2008-05-27",
    12479.63,
    12548.35,
    12397.56,
    12626.84,
    201530000
  ],
  [
    "2008-05-28",
    12542.9,
    12594.03,
    12437.38,
    12693.77,
    213680000
  ],
  [
    "2008-05-29",
    12593.87,
    12646.22,
    12493.47,
    12760.21,
    206420000
  ],
  [
    "2008-05-30",
    12647.36,
    12638.32,
    12555.6,
    12750.84,
    210230000
  ],
  [
    "2008-06-02",
    12637.67,
    12503.82,
    12385.76,
    12645.4,
    199090000
  ],
  [
    "2008-06-03",
    12503.2,
    12402.85,
    12317.61,
    12620.98,
    227460000
  ],
  [
    "2008-06-04",
    12391.86,
    12390.48,
    12283.74,
    12540.37,
    238590000
  ],
  [
    "2008-06-05",
    12388.81,
    12604.45,
    12358.07,
    12652.81,
    236160000
  ],
  [
    "2008-06-06",
    12602.74,
    12209.81,
    12180.5,
    12602.74,
    307820000
  ],
  [
    "2008-06-09",
    12210.13,
    12280.32,
    12102.5,
    12406.36,
    266350000
  ],
  [
    "2008-06-10",
    12277.71,
    12289.76,
    12116.58,
    12425.98,
    240760000
  ],
  [
    "2008-06-11",
    12286.34,
    12083.77,
    12029.46,
    12317.2,
    247120000
  ],
  [
    "2008-06-12",
    12089.63,
    12141.58,
    12041.43,
    12337.72,
    260960000
  ],
  [
    "2008-06-13",
    12144.59,
    12307.35,
    12096.23,
    12376.72,
    247980000
  ],
  [
    "2008-06-16",
    12306.86,
    12269.08,
    12139.79,
    12381.44,
    222140000
  ],
  [
    "2008-06-17",
    12269.65,
    12160.3,
    12114.14,
    12378.67,
    174690000
  ],
  [
    "2008-06-18",
    12158.68,
    12029.06,
    11947.07,
    12212.33,
    212900000
  ],
  [
    "2008-06-19",
    12022.54,
    12063.09,
    11881.03,
    12188.31,
    230920000
  ],
  [
    "2008-06-20",
    12062.19,
    11842.69,
    11785.04,
    12078.23,
    429700000
  ],
  [
    "2008-06-23",
    11843.83,
    11842.36,
    11731.06,
    11986.96,
    182870000
  ],
  [
    "2008-06-24",
    11842.36,
    11807.43,
    11668.53,
    11962.37,
    225270000
  ],
  [
    "2008-06-25",
    11805.31,
    11811.83,
    11683.75,
    12008.7,
    236160000
  ],
  [
    "2008-06-26",
    11808.57,
    11453.42,
    11431.92,
    11808.57,
    302550000
  ],
  [
    "2008-06-27",
    11452.85,
    11346.51,
    11248.48,
    11556.33,
    338250000
  ],
  [
    "2008-06-30",
    11345.7,
    11350.01,
    11226.34,
    11504.55,
    282210000
  ],
  [
    "2008-07-01",
    11344.64,
    11382.26,
    11106.65,
    11465.79,
    299590000
  ],
  [
    "2008-07-02",
    11382.34,
    11215.51,
    11180.58,
    11510.41,
    230690000
  ],
  [
    "2008-07-03",
    11297.33,
    11288.53,
    11158.02,
    11336.49,
    148760000
  ],
  [
    "2008-07-07",
    11289.19,
    11231.96,
    11094.44,
    11477.52,
    248240000
  ],
  [
    "2008-07-08",
    11225.03,
    11384.21,
    11101.19,
    11459.52,
    271500000
  ],
  [
    "2008-07-09",
    11381.93,
    11147.44,
    11115.61,
    11505.12,
    227100000
  ],
  [
    "2008-07-10",
    11148.01,
    11229.02,
    11006.01,
    11351.24,
    248010000
  ],
  [
    "2008-07-11",
    11226.17,
    11100.54,
    10908.64,
    11292.04,
    275010000
  ],
  [
    "2008-07-14",
    11103.64,
    11055.19,
    10972.63,
    11299.7,
    205360000
  ],
  [
    "2008-07-15",
    11050.8,
    10962.54,
    10731.96,
    11201.67,
    331390000
  ],
  [
    "2008-07-16",
    10961.89,
    11239.28,
    10831.61,
    11308.41,
    307590000
  ],
  [
    "2008-07-17",
    11238.39,
    11446.66,
    11118.46,
    11538.5,
    335260000
  ],
  [
    "2008-07-18",
    11436.56,
    11496.57,
    11290.5,
    11599.57,
    378610000
  ],
  [
    "2008-07-21",
    11495.02,
    11467.34,
    11339.02,
    11663.4,
    212850000
  ],
  [
    "2008-07-22",
    11457.9,
    11602.5,
    11273.32,
    11692.79,
    273690000
  ],
  [
    "2008-07-23",
    11603.39,
    11632.38,
    11410.02,
    11820.21,
    264520000
  ],
  [
    "2008-07-24",
    11630.34,
    11349.28,
    11288.79,
    11714.21,
    241140000
  ],
  [
    "2008-07-25",
    11341.14,
    11370.69,
    11252.47,
    11540.78,
    190920000
  ],
  [
    "2008-07-28",
    11369.47,
    11131.08,
    11094.76,
    11439.25,
    197550000
  ],
  [
    "2008-07-29",
    11133.44,
    11397.56,
    11086.13,
    11444.05,
    206930000
  ],
  [
    "2008-07-30",
    11397.56,
    11583.69,
    11328.68,
    11681.47,
    208520000
  ],
  [
    "2008-07-31",
    11577.99,
    11378.02,
    11317.69,
    11631.16,
    220200000
  ],
  [
    "2008-08-01",
    11379.89,
    11326.32,
    11205.41,
    11512.61,
    189700000
  ],
  [
    "2008-08-04",
    11326.32,
    11284.15,
    11144.59,
    11449.67,
    170250000
  ],
  [
    "2008-08-05",
    11286.02,
    11615.77,
    11286.02,
    11652.24,
    234990000
  ],
  [
    "2008-08-06",
    11603.64,
    11656.07,
    11454.64,
    11745.71,
    180060000
  ],
  [
    "2008-08-07",
    11655.42,
    11431.43,
    11355.63,
    11680.5,
    229610000
  ],
  [
    "2008-08-08",
    11432.09,
    11734.32,
    11344.23,
    11808.49,
    212830000
  ],
  [
    "2008-08-11",
    11729.67,
    11782.35,
    11580.19,
    11933.55,
    183190000
  ],
  [
    "2008-08-12",
    11781.7,
    11642.47,
    11541.43,
    11830.39,
    173590000
  ],
  [
    "2008-08-13",
    11632.81,
    11532.96,
    11377.37,
    11689.05,
    182550000
  ],
  [
    "2008-08-14",
    11532.07,
    11615.93,
    11399.84,
    11744.33,
    159790000
  ],
  [
    "2008-08-15",
    11611.21,
    11659.9,
    11540.05,
    11776.41,
    215040000
  ],
  [
    "2008-08-18",
    11659.65,
    11479.39,
    11410.18,
    11744.49,
    156290000
  ],
  [
    "2008-08-19",
    11478.09,
    11348.55,
    11260.53,
    11501.45,
    171580000
  ],
  [
    "2008-08-20",
    11345.94,
    11417.43,
    11240.18,
    11511.06,
    144880000
  ],
  [
    "2008-08-21",
    11415.23,
    11430.21,
    11263.63,
    11501.29,
    130020000
  ],
  [
    "2008-08-22",
    11426.79,
    11628.06,
    11426.79,
    11684,
    138790000
  ],
  [
    "2008-08-25",
    11626.19,
    11386.25,
    11336.82,
    11626.19,
    148610000
  ],
  [
    "2008-08-26",
    11383.56,
    11412.87,
    11284.47,
    11483.62,
    119800000
  ],
  [
    "2008-08-27",
    11412.46,
    11502.51,
    11349.69,
    11575.14,
    120580000
  ],
  [
    "2008-08-28",
    11499.87,
    11715.18,
    11493.72,
    11756.46,
    149150000
  ],
  [
    "2008-08-29",
    11713.23,
    11543.55,
    11508.78,
    11730.49,
    166910000
  ],
  [
    "2008-09-02",
    11545.63,
    11516.92,
    11444.79,
    11831.29,
    177090000
  ],
  [
    "2008-09-03",
    11506.01,
    11532.88,
    11328.84,
    11629.69,
    174250000
  ],
  [
    "2008-09-04",
    11532.48,
    11188.23,
    11130.26,
    11532.48,
    229200000
  ],
  [
    "2008-09-05",
    11185.63,
    11220.96,
    10998.77,
    11301.73,
    198300000
  ],
  [
    "2008-09-08",
    11224.87,
    11510.74,
    11224.87,
    11656.64,
    273000000
  ],
  [
    "2008-09-09",
    11514.73,
    11230.73,
    11209.81,
    11623.5,
    257300000
  ],
  [
    "2008-09-10",
    11233.91,
    11268.92,
    11135.64,
    11453.5,
    214260000
  ],
  [
    "2008-09-11",
    11264.44,
    11433.71,
    11018.72,
    11461.15,
    247820000
  ],
  [
    "2008-09-12",
    11429.32,
    11421.99,
    11191.08,
    11532.72,
    238890000
  ],
  [
    "2008-09-15",
    11416.37,
    10917.51,
    10849.85,
    11416.37,
    432970000
  ],
  [
    "2008-09-16",
    10905.62,
    11059.02,
    10604.7,
    11193.12,
    494760000
  ],
  [
    "2008-09-17",
    11056.58,
    10609.66,
    10521.81,
    11068.87,
    463200000
  ],
  [
    "2008-09-18",
    10609.01,
    11019.69,
    10403.75,
    11149.07,
    488060000
  ],
  [
    "2008-09-19",
    11027.51,
    11388.44,
    11027.51,
    11415.48,
    655110000
  ],
  [
    "2008-09-22",
    11394.42,
    11015.69,
    10956.43,
    11450.81,
    213210000
  ],
  [
    "2008-09-23",
    11015.69,
    10854.17,
    10763.77,
    11214.65,
    204480000
  ],
  [
    "2008-09-24",
    10850.02,
    10825.17,
    10696.38,
    11041.02,
    183630000
  ],
  [
    "2008-09-25",
    10827.17,
    11022.06,
    10799.77,
    11206.05,
    218530000
  ],
  [
    "2008-09-26",
    11019.04,
    11143.13,
    10781.37,
    11218.48,
    232560000
  ],
  [
    "2008-09-29",
    11139.62,
    10365.45,
    10266.76,
    11139.62,
    385940000
  ],
  [
    "2008-09-30",
    10371.58,
    10850.66,
    10371.58,
    10922.03,
    319770000
  ],
  [
    "2008-10-01",
    10847.4,
    10831.07,
    10495.99,
    11022.06,
    256670000
  ],
  [
    "2008-10-02",
    10825.54,
    10482.85,
    10368.08,
    10843.1,
    395330000
  ],
  [
    "2008-10-03",
    10483.96,
    10325.38,
    10261.75,
    10844.69,
    299690000
  ],
  [
    "2008-10-06",
    10322.52,
    9955.5,
    9503.1,
    10322.52,
    391460000
  ],
  [
    "2008-10-07",
    9955.42,
    9447.11,
    9391.67,
    10205.04,
    362520000
  ],
  [
    "2008-10-08",
    9437.23,
    9258.1,
    9042.97,
    9778.04,
    479270000
  ],
  [
    "2008-10-09",
    9261.69,
    8579.19,
    8523.27,
    9522.77,
    436740000
  ],
  [
    "2008-10-10",
    8568.67,
    8451.19,
    7773.71,
    8989.13,
    674920000
  ],
  [
    "2008-10-13",
    8462.42,
    9387.61,
    8462.42,
    9501.91,
    399290000
  ],
  [
    "2008-10-14",
    9388.97,
    9310.99,
    9050.06,
    9924.28,
    412740000
  ],
  [
    "2008-10-15",
    9301.91,
    8577.91,
    8516.5,
    9301.91,
    374350000
  ],
  [
    "2008-10-16",
    8577.04,
    8979.26,
    8176.17,
    9073.64,
    422450000
  ],
  [
    "2008-10-17",
    8975.35,
    8852.22,
    8640.83,
    9304.38,
    360600000
  ],
  [
    "2008-10-20",
    8852.3,
    9265.43,
    8799.49,
    9305.89,
    241400000
  ],
  [
    "2008-10-21",
    9179.11,
    9045.21,
    9017.3,
    9293.07,
    231160000
  ],
  [
    "2008-10-22",
    9027.84,
    8519.21,
    8324.07,
    9027.84,
    348840000
  ],
  [
    "2008-10-23",
    8519.77,
    8691.25,
    8200.06,
    8864.48,
    340740000
  ],
  [
    "2008-10-24",
    8683.21,
    8378.95,
    8088.63,
    8683.21,
    335680000
  ],
  [
    "2008-10-27",
    8375.92,
    8175.77,
    8085.37,
    8639.64,
    281180000
  ],
  [
    "2008-10-28",
    8178.72,
    9065.12,
    8153.79,
    9112.51,
    372160000
  ],
  [
    "2008-10-29",
    9062.33,
    8990.96,
    8800.61,
    9405.05,
    316230000
  ],
  [
    "2008-10-30",
    9004.66,
    9180.69,
    8916.81,
    9380.36,
    267210000
  ],
  [
    "2008-10-31",
    9179.09,
    9325.01,
    9014.78,
    9498.48,
    310950000
  ],
  [
    "2008-11-03",
    9326.04,
    9319.83,
    9175.03,
    9488.92,
    180970000
  ],
  [
    "2008-11-04",
    9323.89,
    9625.28,
    9323.89,
    9711.46,
    254930000
  ],
  [
    "2008-11-05",
    9616.6,
    9139.27,
    9086.06,
    9628.15,
    264640000
  ],
  [
    "2008-11-06",
    9134.01,
    8695.79,
    8607.14,
    9216.37,
    344350000
  ],
  [
    "2008-11-07",
    8696.03,
    8943.81,
    8661.22,
    9032.54,
    246300000
  ],
  [
    "2008-11-10",
    8946.6,
    8870.54,
    8735.61,
    9212.94,
    221230000
  ],
  [
    "2008-11-11",
    8864.32,
    8693.96,
    8499.62,
    8892.2,
    257270000
  ],
  [
    "2008-11-12",
    8684.52,
    8282.66,
    8235.66,
    8684.52,
    314660000
  ],
  [
    "2008-11-13",
    8281.14,
    8835.25,
    7947.74,
    8898.41,
    476600000
  ],
  [
    "2008-11-14",
    8822.19,
    8497.31,
    8421.08,
    8980.93,
    304370000
  ],
  [
    "2008-11-17",
    8494.84,
    8273.58,
    8197.12,
    8596.31,
    278220000
  ],
  [
    "2008-11-18",
    8273.34,
    8424.75,
    8075.81,
    8540.08,
    366390000
  ],
  [
    "2008-11-19",
    8420.69,
    7997.28,
    7967.33,
    8534.34,
    350470000
  ],
  [
    "2008-11-20",
    7995.53,
    7552.29,
    7464.51,
    8224.35,
    528130000
  ],
  [
    "2008-11-21",
    7552.37,
    8046.42,
    7392.27,
    8121.45,
    569010000
  ],
  [
    "2008-11-24",
    8048.09,
    8443.39,
    8023.32,
    8624.27,
    491890000
  ],
  [
    "2008-11-25",
    8445.14,
    8479.47,
    8244.43,
    8682.09,
    374020000
  ],
  [
    "2008-11-26",
    8464.49,
    8726.61,
    8250.8,
    8760.46,
    283920000
  ],
  [
    "2008-11-28",
    8690.24,
    8829.04,
    8687.05,
    8840.33,
    155510000
  ],
  [
    "2008-12-01",
    8826.89,
    8149.09,
    8123.04,
    8826.89,
    321010000
  ],
  [
    "2008-12-02",
    8153.75,
    8419.09,
    8072.47,
    8490.62,
    307520000
  ],
  [
    "2008-12-03",
    8409.14,
    8591.69,
    8170.19,
    8654.77,
    294680000
  ],
  [
    "2008-12-04",
    8587.07,
    8376.24,
    8222.84,
    8705.98,
    280880000
  ],
  [
    "2008-12-05",
    8376.08,
    8635.42,
    8084.25,
    8722.47,
    346370000
  ],
  [
    "2008-12-08",
    8637.65,
    8934.18,
    8637.65,
    9151.61,
    358970000
  ],
  [
    "2008-12-09",
    8934.1,
    8691.33,
    8591.69,
    8978.14,
    284950000
  ],
  [
    "2008-12-10",
    8693,
    8761.42,
    8589.86,
    8942.46,
    232830000
  ],
  [
    "2008-12-11",
    8750.13,
    8565.09,
    8480.18,
    8861.86,
    290540000
  ],
  [
    "2008-12-12",
    8563.1,
    8629.68,
    8272.22,
    8705.43,
    271030000
  ],
  [
    "2008-12-15",
    8628.81,
    8564.53,
    8431.04,
    8738.4,
    229940000
  ],
  [
    "2008-12-16",
    8565.65,
    8924.14,
    8534.03,
    8985.63,
    337190000
  ],
  [
    "2008-12-17",
    8921.91,
    8824.34,
    8701.13,
    9001.96,
    239260000
  ],
  [
    "2008-12-18",
    8823.94,
    8604.99,
    8516.02,
    8946.36,
    274080000
  ],
  [
    "2008-12-19",
    8606.5,
    8579.11,
    8499.06,
    8823.78,
    550150000
  ],
  [
    "2008-12-22",
    8573.37,
    8519.69,
    8351.79,
    8672.06,
    211090000
  ],
  [
    "2008-12-23",
    8518.65,
    8419.49,
    8376.8,
    8647.6,
    174640000
  ],
  [
    "2008-12-24",
    8428.17,
    8468.48,
    8417.02,
    8498.26,
    66930000
  ],
  [
    "2008-12-26",
    8468.71,
    8515.55,
    8434.94,
    8581.58,
    86760000
  ],
  [
    "2008-12-29",
    8515.87,
    8483.93,
    8349.24,
    8575.6,
    153730000
  ],
  [
    "2008-12-30",
    8487.51,
    8668.39,
    8463.7,
    8700.89,
    162560000
  ],
  [
    "2008-12-31",
    8666.48,
    8776.39,
    8634.06,
    8862.65,
    226760000
  ],
  [
    "2009-01-02",
    8772.25,
    9034.69,
    8725.1,
    9080.57,
    213700000
  ],
  [
    "2009-01-05",
    9027.13,
    8952.89,
    8841.7,
    9093.47,
    233760000
  ],
  [
    "2009-01-06",
    8954.57,
    9015.1,
    8868.07,
    9175.19,
    215410000
  ],
  [
    "2009-01-07",
    8996.94,
    8769.7,
    8690.45,
    8996.94,
    266710000
  ],
  [
    "2009-01-08",
    8769.94,
    8742.46,
    8593.52,
    8807.14,
    226620000
  ],
  [
    "2009-01-09",
    8738.8,
    8599.18,
    8541.75,
    8800.45,
    204300000
  ],
  [
    "2009-01-12",
    8599.26,
    8473.97,
    8391.85,
    8653.97,
    273550000
  ],
  [
    "2009-01-13",
    8474.61,
    8448.56,
    8325.59,
    8584.68,
    304050000
  ],
  [
    "2009-01-14",
    8446.01,
    8200.14,
    8097.95,
    8446.01,
    355050000
  ],
  [
    "2009-01-15",
    8196.24,
    8212.49,
    7949.65,
    8326.06,
    436660000
  ],
  [
    "2009-01-16",
    8215.67,
    8281.22,
    8086.01,
    8424.59,
    439360000
  ],
  [
    "2009-01-20",
    8279.63,
    7949.09,
    7920.66,
    8309.02,
    419200000
  ],
  [
    "2009-01-21",
    7949.17,
    8228.1,
    7890.63,
    8286.4,
    410040000
  ],
  [
    "2009-01-22",
    8224.43,
    8122.8,
    7925.75,
    8239.33,
    420040000
  ],
  [
    "2009-01-23",
    8108.79,
    8077.56,
    7856.86,
    8187.88,
    370510000
  ],
  [
    "2009-01-26",
    8078.04,
    8116.03,
    7971.15,
    8278.12,
    316720000
  ],
  [
    "2009-01-27",
    8117.39,
    8174.73,
    8042.6,
    8264.1,
    247750000
  ],
  [
    "2009-01-28",
    8175.93,
    8375.45,
    8175.93,
    8446.33,
    357940000
  ],
  [
    "2009-01-29",
    8373.06,
    8149.01,
    8092.14,
    8373.06,
    247450000
  ],
  [
    "2009-01-30",
    8149.01,
    8000.86,
    7924.88,
    8243.95,
    303160000
  ],
  [
    "2009-02-02",
    8000.62,
    7936.83,
    7796.17,
    8053.43,
    293890000
  ],
  [
    "2009-02-03",
    7936.99,
    8078.36,
    7855.19,
    8157.13,
    313090000
  ],
  [
    "2009-02-04",
    8070.32,
    7956.66,
    7899.79,
    8197.04,
    345520000
  ],
  [
    "2009-02-05",
    7954.83,
    8063.07,
    7811.7,
    8138.65,
    390980000
  ],
  [
    "2009-02-06",
    8056.38,
    8280.59,
    8044.03,
    8360.07,
    396380000
  ],
  [
    "2009-02-09",
    8281.38,
    8270.87,
    8137.7,
    8376.56,
    289280000
  ],
  [
    "2009-02-10",
    8269.36,
    7888.88,
    7835.83,
    8293.17,
    449890000
  ],
  [
    "2009-02-11",
    7887.05,
    7939.53,
    7820.14,
    8042.36,
    270280000
  ],
  [
    "2009-02-12",
    7931.97,
    7932.76,
    7662.04,
    7956.02,
    331960000
  ],
  [
    "2009-02-13",
    7933,
    7850.41,
    7811.38,
    8005.96,
    251960000
  ],
  [
    "2009-02-17",
    7845.63,
    7552.6,
    7502.59,
    7845.63,
    332850000
  ],
  [
    "2009-02-18",
    7546.35,
    7555.63,
    7451.37,
    7661.56,
    268220000
  ],
  [
    "2009-02-19",
    7555.23,
    7465.95,
    7420.63,
    7679.01,
    301480000
  ],
  [
    "2009-02-20",
    7461.49,
    7365.67,
    7226.29,
    7500.44,
    584900000
  ],
  [
    "2009-02-23",
    7365.99,
    7114.78,
    7092.64,
    7477.1,
    406150000
  ],
  [
    "2009-02-24",
    7115.34,
    7350.94,
    7077.35,
    7396.34,
    468010000
  ],
  [
    "2009-02-25",
    7349.58,
    7270.89,
    7123.94,
    7442.13,
    450270000
  ],
  [
    "2009-02-26",
    7269.06,
    7182.08,
    7135.25,
    7451.13,
    321300000
  ],
  [
    "2009-02-27",
    7180.97,
    7062.93,
    6952.06,
    7244.61,
    667950000
  ],
  [
    "2009-03-02",
    7056.48,
    6763.29,
    6736.69,
    7056.48,
    568670000
  ],
  [
    "2009-03-03",
    6764.81,
    6726.02,
    6661.74,
    6922.59,
    445280000
  ],
  [
    "2009-03-04",
    6726.5,
    6875.84,
    6715.11,
    7012.19,
    464830000
  ],
  [
    "2009-03-05",
    6874.01,
    6594.44,
    6531.28,
    6874.01,
    509770000
  ],
  [
    "2009-03-06",
    6595.16,
    6626.94,
    6443.27,
    6776.44,
    425170000
  ],
  [
    "2009-03-09",
    6625.74,
    6547.05,
    6440.08,
    6758.44,
    365990000
  ],
  [
    "2009-03-10",
    6547.01,
    6926.49,
    6547.01,
    6951.5,
    640020000
  ],
  [
    "2009-03-11",
    6923.13,
    6930.4,
    6804.55,
    7078.22,
    524430000
  ],
  [
    "2009-03-12",
    6932.39,
    7170.06,
    6840.79,
    7198.25,
    488690000
  ],
  [
    "2009-03-13",
    7219.2,
    7223.98,
    7106.34,
    7241.98,
    479010000
  ],
  [
    "2009-03-16",
    7225.33,
    7216.97,
    7171.41,
    7428.75,
    586970000
  ],
  [
    "2009-03-17",
    7218,
    7395.7,
    7129.6,
    7407.41,
    391880000
  ],
  [
    "2009-03-18",
    7395.7,
    7486.58,
    7218.24,
    7592.03,
    584110000
  ],
  [
    "2009-03-19",
    7489.68,
    7400.8,
    7325.13,
    7624.45,
    559920000
  ],
  [
    "2009-03-20",
    7402.31,
    7278.38,
    7215.77,
    7524.81,
    672950000
  ],
  [
    "2009-03-23",
    7279.25,
    7775.86,
    7279.25,
    7789.24,
    515600000
  ],
  [
    "2009-03-24",
    7773.47,
    7660.21,
    7585.98,
    7837.11,
    379670000
  ],
  [
    "2009-03-25",
    7659.81,
    7749.81,
    7539.54,
    7897.48,
    454090000
  ],
  [
    "2009-03-26",
    7752.36,
    7924.56,
    7709.19,
    7969,
    397260000
  ],
  [
    "2009-03-27",
    7922.57,
    7776.18,
    7695.97,
    7922.57,
    323650000
  ],
  [
    "2009-03-30",
    7773.31,
    7522.02,
    7406.85,
    7773.31,
    383260000
  ],
  [
    "2009-03-31",
    7523.77,
    7608.92,
    7502.98,
    7744.24,
    399840000
  ],
  [
    "2009-04-01",
    7606.13,
    7761.6,
    7450.74,
    7804.77,
    361340000
  ],
  [
    "2009-04-02",
    7763.99,
    7978.08,
    7763.99,
    8129.33,
    442820000
  ],
  [
    "2009-04-03",
    7980.63,
    8017.59,
    7850.33,
    8090.71,
    308210000
  ],
  [
    "2009-04-06",
    8016.16,
    7975.85,
    7830.66,
    8037.42,
    247400000
  ],
  [
    "2009-04-07",
    7968.92,
    7789.56,
    7733.56,
    7968.92,
    276920000
  ],
  [
    "2009-04-08",
    7788.68,
    7837.11,
    7715.09,
    7925.36,
    255350000
  ],
  [
    "2009-04-09",
    7839.89,
    8083.38,
    7839.89,
    8150.44,
    462060000
  ],
  [
    "2009-04-13",
    8082.02,
    8057.81,
    7888.96,
    8146.86,
    424250000
  ],
  [
    "2009-04-14",
    8057.41,
    7920.18,
    7840.53,
    8076.05,
    513010000
  ],
  [
    "2009-04-15",
    7914.92,
    8029.62,
    7808.19,
    8069.92,
    413280000
  ],
  [
    "2009-04-16",
    8029.14,
    8125.43,
    7933.08,
    8201.81,
    359470000
  ],
  [
    "2009-04-17",
    8125.43,
    8131.33,
    8024.92,
    8251.2,
    537670000
  ],
  [
    "2009-04-20",
    8128.94,
    7841.73,
    7801.58,
    8128.94,
    453660000
  ],
  [
    "2009-04-21",
    7841.73,
    7969.56,
    7699.79,
    8027.54,
    424030000
  ],
  [
    "2009-04-22",
    7964.78,
    7886.57,
    7802.46,
    8111.02,
    387030000
  ],
  [
    "2009-04-23",
    7886.81,
    7957.06,
    7762.8,
    8015.36,
    327240000
  ],
  [
    "2009-04-24",
    7957.45,
    8076.29,
    7905.6,
    8182.3,
    402720000
  ],
  [
    "2009-04-27",
    8073.82,
    8025,
    7920.42,
    8152.27,
    282990000
  ],
  [
    "2009-04-28",
    8023.56,
    8016.95,
    7898.75,
    8136.74,
    274710000
  ],
  [
    "2009-04-29",
    8018.31,
    8185.73,
    8018.31,
    8278.12,
    300340000
  ],
  [
    "2009-04-30",
    8188.51,
    8168.12,
    8083.62,
    8383.81,
    341400000
  ],
  [
    "2009-05-01",
    8167.41,
    8212.41,
    8047.54,
    8278.28,
    237360000
  ],
  [
    "2009-05-04",
    8213.6,
    8426.74,
    8213.6,
    8488.87,
    354490000
  ],
  [
    "2009-05-05",
    8425.55,
    8410.65,
    8321.37,
    8520.8,
    311490000
  ],
  [
    "2009-05-06",
    8403.48,
    8512.28,
    8350.12,
    8608.26,
    454480000
  ],
  [
    "2009-05-07",
    8513.56,
    8409.85,
    8296.04,
    8651.51,
    476640000
  ],
  [
    "2009-05-08",
    8410.73,
    8574.65,
    8388.11,
    8657.96,
    428420000
  ],
  [
    "2009-05-11",
    8569.23,
    8418.77,
    8347.41,
    8569.23,
    332630000
  ],
  [
    "2009-05-12",
    8419.17,
    8469.11,
    8306.47,
    8574.88,
    334840000
  ],
  [
    "2009-05-13",
    8461.8,
    8284.89,
    8208.74,
    8461.8,
    336930000
  ],
  [
    "2009-05-14",
    8285.92,
    8331.32,
    8218.94,
    8427.93,
    323800000
  ],
  [
    "2009-05-15",
    8326.22,
    8268.64,
    8206.67,
    8422.28,
    308820000
  ],
  [
    "2009-05-18",
    8270.15,
    8504.08,
    8270.15,
    8534.66,
    288280000
  ],
  [
    "2009-05-19",
    8502.48,
    8474.85,
    8402.61,
    8594.16,
    277710000
  ],
  [
    "2009-05-20",
    8471.82,
    8422.04,
    8376.4,
    8645.85,
    468640000
  ],
  [
    "2009-05-21",
    8416.07,
    8292.13,
    8185.25,
    8416.07,
    302280000
  ],
  [
    "2009-05-22",
    8292.21,
    8277.32,
    8218.86,
    8415.75,
    244190000
  ],
  [
    "2009-05-26",
    8275.33,
    8473.49,
    8194.33,
    8523.59,
    314760000
  ],
  [
    "2009-05-27",
    8473.65,
    8300.02,
    8280.82,
    8534.66,
    285990000
  ],
  [
    "2009-05-28",
    8300.5,
    8403.8,
    8221.65,
    8463.7,
    290730000
  ],
  [
    "2009-05-29",
    8404.04,
    8500.33,
    8323.91,
    8541.27,
    361910000
  ],
  [
    "2009-06-01",
    8501.53,
    8721.44,
    8501.53,
    8797.58,
    354830000
  ],
  [
    "2009-06-02",
    8721.6,
    8740.87,
    8635.25,
    8832.16,
    257560000
  ],
  [
    "2009-06-03",
    8740.07,
    8675.24,
    8556.9,
    8750.83,
    252160000
  ],
  [
    "2009-06-04",
    8665.72,
    8750.24,
    8609.17,
    8802.59,
    237800000
  ],
  [
    "2009-06-05",
    8751.75,
    8763.13,
    8673.41,
    8900.48,
    254970000
  ],
  [
    "2009-06-08",
    8759.35,
    8764.49,
    8593.84,
    8832.13,
    189630000
  ],
  [
    "2009-06-09",
    8764.83,
    8763.06,
    8688.99,
    8854.8,
    187930000
  ],
  [
    "2009-06-10",
    8763.66,
    8739.02,
    8625.21,
    8871.36,
    219920000
  ],
  [
    "2009-06-11",
    8736.23,
    8770.92,
    8697.99,
    8911.11,
    249900000
  ],
  [
    "2009-06-12",
    8770.01,
    8799.26,
    8671.61,
    8850.95,
    164020000
  ],
  [
    "2009-06-15",
    8798.5,
    8612.13,
    8540.87,
    8798.5,
    230220000
  ],
  [
    "2009-06-16",
    8612.44,
    8504.67,
    8483.58,
    8688.69,
    240690000
  ],
  [
    "2009-06-17",
    8504.36,
    8497.18,
    8421.46,
    8602.99,
    237870000
  ],
  [
    "2009-06-18",
    8496.73,
    8555.6,
    8438.61,
    8634.28,
    220050000
  ],
  [
    "2009-06-19",
    8556.96,
    8539.73,
    8476.02,
    8665.26,
    528710000
  ],
  [
    "2009-06-22",
    8538.52,
    8339.01,
    8306.66,
    8538.52,
    291240000
  ],
  [
    "2009-06-23",
    8340.44,
    8322.91,
    8239.17,
    8413.22,
    237150000
  ],
  [
    "2009-06-24",
    8323.51,
    8299.86,
    8246.2,
    8456.83,
    189430000
  ],
  [
    "2009-06-25",
    8299.25,
    8472.4,
    8236.07,
    8512.6,
    222540000
  ],
  [
    "2009-06-26",
    8468.54,
    8438.39,
    8364.17,
    8509.73,
    307640000
  ],
  [
    "2009-06-29",
    8440.13,
    8529.38,
    8406.57,
    8569.59,
    216480000
  ],
  [
    "2009-06-30",
    8528.93,
    8447,
    8369.99,
    8584.17,
    233340000
  ],
  [
    "2009-07-01",
    8447.53,
    8504.06,
    8447,
    8610.32,
    184600000
  ],
  [
    "2009-07-02",
    8503,
    8280.74,
    8260.41,
    8503,
    157800000
  ],
  [
    "2009-07-06",
    8279.3,
    8324.87,
    8156.49,
    8364.02,
    206900000
  ],
  [
    "2009-07-07",
    8324.95,
    8163.6,
    8138.51,
    8355.48,
    210880000
  ],
  [
    "2009-07-08",
    8157.02,
    8178.41,
    8057.94,
    8259.05,
    325250000
  ],
  [
    "2009-07-09",
    8179.01,
    8183.17,
    8117.27,
    8273.48,
    192660000
  ],
  [
    "2009-07-10",
    8182.49,
    8146.52,
    8057.57,
    8216.65,
    174260000
  ],
  [
    "2009-07-13",
    8146.82,
    8331.68,
    8106.16,
    8348.08,
    253520000
  ],
  [
    "2009-07-14",
    8331.37,
    8359.49,
    8255.27,
    8407.48,
    189170000
  ],
  [
    "2009-07-15",
    8363.95,
    8616.21,
    8363.95,
    8643.04,
    305000000
  ],
  [
    "2009-07-16",
    8612.66,
    8711.82,
    8543.97,
    8750.28,
    216580000
  ],
  [
    "2009-07-17",
    8711.89,
    8743.94,
    8638.81,
    8797.97,
    301410000
  ],
  [
    "2009-07-20",
    8746.05,
    8848.15,
    8717.26,
    8884.43,
    213730000
  ],
  [
    "2009-07-21",
    8848.15,
    8915.94,
    8780.82,
    8991.07,
    218910000
  ],
  [
    "2009-07-22",
    8912.39,
    8881.26,
    8802.13,
    8993.48,
    199010000
  ],
  [
    "2009-07-23",
    8882.31,
    9069.29,
    8837.95,
    9143.05,
    274760000
  ],
  [
    "2009-07-24",
    9066.11,
    9093.24,
    8955.77,
    9144.48,
    214310000
  ],
  [
    "2009-07-27",
    9093.09,
    9108.51,
    8996.58,
    9154.23,
    176830000
  ],
  [
    "2009-07-28",
    9106.92,
    9096.72,
    8980.03,
    9154.76,
    198270000
  ],
  [
    "2009-07-29",
    9092.34,
    9070.72,
    8967.26,
    9141.23,
    190510000
  ],
  [
    "2009-07-30",
    9072.84,
    9154.46,
    9072.84,
    9298.13,
    232410000
  ],
  [
    "2009-07-31",
    9154.61,
    9171.61,
    9081.3,
    9264.65,
    265570000
  ],
  [
    "2009-08-03",
    9173.65,
    9286.56,
    9162.09,
    9342.11,
    221690000
  ],
  [
    "2009-08-04",
    9285.05,
    9320.19,
    9207.21,
    9370.3,
    195990000
  ],
  [
    "2009-08-05",
    9315.36,
    9280.97,
    9173.2,
    9374.38,
    236610000
  ],
  [
    "2009-08-06",
    9277.19,
    9256.26,
    9168.44,
    9378.01,
    244450000
  ],
  [
    "2009-08-07",
    9258.45,
    9370.07,
    9258.45,
    9466.89,
    216600000
  ],
  [
    "2009-08-10",
    9368.41,
    9337.95,
    9249.99,
    9420.56,
    161370000
  ],
  [
    "2009-08-11",
    9334.33,
    9241.45,
    9180.23,
    9351.86,
    171380000
  ],
  [
    "2009-08-12",
    9236.06,
    9361.61,
    9199.8,
    9442.47,
    197420000
  ],
  [
    "2009-08-13",
    9362.29,
    9398.19,
    9269.26,
    9448.97,
    145620000
  ],
  [
    "2009-08-14",
    9398.04,
    9321.4,
    9214.47,
    9425.17,
    172780000
  ],
  [
    "2009-08-17",
    9313.85,
    9135.34,
    9078.28,
    9313.85,
    207100000
  ],
  [
    "2009-08-18",
    9134.36,
    9217.94,
    9124.08,
    9262.08,
    158530000
  ],
  [
    "2009-08-19",
    9208.68,
    9279.16,
    9099.14,
    9333.34,
    176910000
  ],
  [
    "2009-08-20",
    9278.55,
    9350.05,
    9237.52,
    9385.72,
    151740000
  ],
  [
    "2009-08-21",
    9347.86,
    9505.96,
    9347.86,
    9549.19,
    293530000
  ],
  [
    "2009-08-24",
    9506.18,
    9509.28,
    9442.17,
    9625.89,
    190590000
  ],
  [
    "2009-08-25",
    9509.21,
    9539.29,
    9485.7,
    9646.53,
    173890000
  ],
  [
    "2009-08-26",
    9538.61,
    9543.52,
    9446.71,
    9613.65,
    154660000
  ],
  [
    "2009-08-27",
    9541.63,
    9580.63,
    9440.43,
    9629.98,
    163980000
  ],
  [
    "2009-08-28",
    9582.74,
    9544.2,
    9476.63,
    9666.71,
    205770000
  ],
  [
    "2009-08-31",
    9542.91,
    9496.28,
    9389.27,
    9552.97,
    201600000
  ],
  [
    "2009-09-01",
    9492.32,
    9310.6,
    9275.15,
    9573.67,
    267680000
  ],
  [
    "2009-09-02",
    9306.21,
    9280.67,
    9223.08,
    9378.77,
    175200000
  ],
  [
    "2009-09-03",
    9282.03,
    9344.61,
    9252.93,
    9350.27,
    168750000
  ],
  [
    "2009-09-04",
    9345.36,
    9441.27,
    9302.28,
    9465.37,
    152400000
  ],
  [
    "2009-09-08",
    9440.13,
    9497.34,
    9402.8,
    9564.45,
    202370000
  ],
  [
    "2009-09-09",
    9496.59,
    9547.22,
    9435.45,
    9604.43,
    190820000
  ],
  [
    "2009-09-10",
    9546.54,
    9627.48,
    9479.2,
    9666.55,
    234130000
  ],
  [
    "2009-09-11",
    9625.44,
    9605.41,
    9532.11,
    9698.67,
    196760000
  ],
  [
    "2009-09-14",
    9598.08,
    9626.8,
    9492.96,
    9662.1,
    196480000
  ],
  [
    "2009-09-15",
    9626.42,
    9683.41,
    9553.8,
    9745.91,
    224030000
  ],
  [
    "2009-09-16",
    9683.71,
    9791.71,
    9648.95,
    9837.05,
    241270000
  ],
  [
    "2009-09-17",
    9789.82,
    9783.92,
    9706.23,
    9896.38,
    225470000
  ],
  [
    "2009-09-18",
    9784.75,
    9820.2,
    9751.27,
    9898.57,
    424930000
  ],
  [
    "2009-09-21",
    9818.61,
    9778.86,
    9688.4,
    9846.12,
    172830000
  ],
  [
    "2009-09-22",
    9779.61,
    9829.87,
    9742.96,
    9890.71,
    194620000
  ],
  [
    "2009-09-23",
    9830.63,
    9748.55,
    9724.9,
    9937.72,
    233330000
  ],
  [
    "2009-09-24",
    9749.99,
    9707.44,
    9637.53,
    9836.82,
    201890000
  ],
  [
    "2009-09-25",
    9706.68,
    9665.19,
    9605.19,
    9781.73,
    189350000
  ],
  [
    "2009-09-28",
    9663.23,
    9789.36,
    9658.09,
    9861.39,
    163780000
  ],
  [
    "2009-09-29",
    9789.74,
    9742.2,
    9705.1,
    9861.99,
    154000000
  ],
  [
    "2009-09-30",
    9741.83,
    9712.28,
    9583.04,
    9817.17,
    268390000
  ],
  [
    "2009-10-01",
    9711.6,
    9509.28,
    9482.98,
    9714.7,
    266990000
  ],
  [
    "2009-10-02",
    9507.62,
    9487.67,
    9378.77,
    9571.71,
    219750000
  ],
  [
    "2009-10-05",
    9488.73,
    9599.75,
    9449.81,
    9640.33,
    173850000
  ],
  [
    "2009-10-06",
    9601.26,
    9731.25,
    9601.26,
    9793.37,
    206020000
  ],
  [
    "2009-10-07",
    9725.69,
    9725.58,
    9634.96,
    9782.56,
    167650000
  ],
  [
    "2009-10-08",
    9728.22,
    9786.87,
    9709.78,
    9872.5,
    209580000
  ],
  [
    "2009-10-09",
    9786.04,
    9864.94,
    9731.32,
    9890.41,
    161120000
  ],
  [
    "2009-10-12",
    9865.24,
    9885.8,
    9814.45,
    9978.07,
    158850000
  ],
  [
    "2009-10-13",
    9883.98,
    9871.06,
    9780.9,
    9935.53,
    211510000
  ],
  [
    "2009-10-14",
    9873.55,
    10015.86,
    9873.55,
    10064.98,
    284810000
  ],
  [
    "2009-10-15",
    10014.88,
    10062.94,
    9916.93,
    10087.43,
    252480000
  ],
  [
    "2009-10-16",
    10061.36,
    9995.91,
    9884.51,
    10072.62,
    307770000
  ],
  [
    "2009-10-19",
    9996.67,
    10092.19,
    9967.49,
    10146.61,
    186240000
  ],
  [
    "2009-10-20",
    10092.42,
    10041.48,
    9952.98,
    10157.26,
    214500000
  ],
  [
    "2009-10-21",
    10038.84,
    9949.36,
    9909.83,
    10157.94,
    251050000
  ],
  [
    "2009-10-22",
    9946.18,
    10081.31,
    9879.07,
    10133.08,
    231900000
  ],
  [
    "2009-10-23",
    10099.9,
    9972.18,
    9908.7,
    10138.59,
    305670000
  ],
  [
    "2009-10-26",
    9972.33,
    9867.96,
    9817.55,
    10107.99,
    270050000
  ],
  [
    "2009-10-27",
    9868.34,
    9882.17,
    9802.36,
    9994.55,
    237060000
  ],
  [
    "2009-10-28",
    9881.11,
    9762.69,
    9723.31,
    9940.89,
    257370000
  ],
  [
    "2009-10-29",
    9762.91,
    9962.58,
    9762.91,
    9996.67,
    248950000
  ],
  [
    "2009-10-30",
    9961.52,
    9712.73,
    9664.89,
    9980.19,
    327980000
  ],
  [
    "2009-11-02",
    9712.13,
    9789.44,
    9647.06,
    9883.68,
    242460000
  ],
  [
    "2009-11-03",
    9787.47,
    9771.91,
    9649.78,
    9844.84,
    231520000
  ],
  [
    "2009-11-04",
    9767.3,
    9802.14,
    9745.76,
    9962.35,
    224130000
  ],
  [
    "2009-11-05",
    9807.8,
    10005.96,
    9807.8,
    10043.75,
    211040000
  ],
  [
    "2009-11-06",
    10001.35,
    10023.42,
    9898.49,
    10077.08,
    181010000
  ],
  [
    "2009-11-09",
    10020.62,
    10226.94,
    10020.62,
    10248.93,
    227470000
  ],
  [
    "2009-11-10",
    10223.01,
    10246.97,
    10148.12,
    10300.33,
    193950000
  ],
  [
    "2009-11-11",
    10247.42,
    10291.26,
    10217.19,
    10357.38,
    166920000
  ],
  [
    "2009-11-12",
    10289.82,
    10197.47,
    10157.64,
    10341.21,
    183810000
  ],
  [
    "2009-11-13",
    10197.85,
    10270.47,
    10162.93,
    10332.29,
    167280000
  ],
  [
    "2009-11-16",
    10267.53,
    10406.96,
    10267.53,
    10465.83,
    202570000
  ],
  [
    "2009-11-17",
    10404.77,
    10437.42,
    10318.69,
    10465.76,
    158320000
  ],
  [
    "2009-11-18",
    10426.27,
    10426.31,
    10330.33,
    10471.28,
    166340000
  ],
  [
    "2009-11-19",
    10425.33,
    10332.44,
    10226.41,
    10425.33,
    196250000
  ],
  [
    "2009-11-20",
    10327.91,
    10318.16,
    10237.6,
    10377.41,
    230430000
  ],
  [
    "2009-11-23",
    10320.13,
    10450.95,
    10320.13,
    10524.4,
    182350000
  ],
  [
    "2009-11-24",
    10451.25,
    10433.71,
    10335.62,
    10488.66,
    163750000
  ],
  [
    "2009-11-25",
    10432.96,
    10464.4,
    10385.65,
    10513.6,
    130080000
  ],
  [
    "2009-11-27",
    10452.23,
    10309.92,
    10179.33,
    10452.23,
    130290000
  ],
  [
    "2009-11-30",
    10309.77,
    10344.84,
    10238.05,
    10394.34,
    223580000
  ],
  [
    "2009-12-01",
    10343.82,
    10471.58,
    10343.82,
    10537.03,
    190220000
  ],
  [
    "2009-12-02",
    10470.44,
    10452.68,
    10386.03,
    10537.63,
    159500000
  ],
  [
    "2009-12-03",
    10455.63,
    10366.15,
    10338.49,
    10533.55,
    243970000
  ],
  [
    "2009-12-04",
    10368.57,
    10388.9,
    10285.44,
    10549.04,
    460660000
  ],
  [
    "2009-12-07",
    10386.86,
    10390.11,
    10321.11,
    10478.23,
    196580000
  ],
  [
    "2009-12-08",
    10385.42,
    10285.97,
    10216.44,
    10385.42,
    221770000
  ],
  [
    "2009-12-09",
    10282.85,
    10337.05,
    10207.29,
    10377.11,
    188610000
  ],
  [
    "2009-12-10",
    10336,
    10405.83,
    10332.14,
    10479.06,
    195910000
  ],
  [
    "2009-12-11",
    10403.41,
    10471.5,
    10385.42,
    10516.47,
    179970000
  ],
  [
    "2009-12-14",
    10471.28,
    10501.05,
    10431.6,
    10566.88,
    154360000
  ],
  [
    "2009-12-15",
    10499.31,
    10452,
    10380.96,
    10542.09,
    187560000
  ],
  [
    "2009-12-16",
    10449.81,
    10441.12,
    10401.9,
    10552.75,
    208310000
  ],
  [
    "2009-12-17",
    10439.99,
    10308.26,
    10279.39,
    10439.99,
    198860000
  ],
  [
    "2009-12-18",
    10309.39,
    10328.89,
    10237.75,
    10412.55,
    480080000
  ],
  [
    "2009-12-21",
    10330.1,
    10414.14,
    10330.1,
    10489.41,
    164470000
  ],
  [
    "2009-12-22",
    10414.67,
    10464.93,
    10399.33,
    10511.56,
    135080000
  ],
  [
    "2009-12-23",
    10464.32,
    10466.44,
    10409,
    10520.93,
    112460000
  ],
  [
    "2009-12-24",
    10467.12,
    10520.1,
    10450.95,
    10541.26,
    52670000
  ],
  [
    "2009-12-28",
    10517.91,
    10547.07,
    10517.91,
    10550.78,
    102010000
  ],
  [
    "2009-12-29",
    10547.83,
    10545.41,
    10518.59,
    10605.65,
    92890000
  ],
  [
    "2009-12-30",
    10544.36,
    10548.51,
    10470.75,
    10583.28,
    110160000
  ],
  [
    "2009-12-31",
    10548.51,
    10428.05,
    10420.56,
    10578.74,
    137940000
  ],
  [
    "2010-01-04",
    10430.69,
    10583.96,
    10430.69,
    10641.62,
    179780000
  ],
  [
    "2010-01-05",
    10584.56,
    10572.02,
    10468.86,
    10647.14,
    188540000
  ],
  [
    "2010-01-06",
    10564.72,
    10573.68,
    10488.28,
    10655.22,
    186040000
  ],
  [
    "2010-01-07",
    10571.11,
    10606.86,
    10471.73,
    10655.6,
    217390000
  ],
  [
    "2010-01-08",
    10606.4,
    10618.19,
    10509.74,
    10653.11,
    172710000
  ],
  [
    "2010-01-11",
    10620.31,
    10663.99,
    10538.91,
    10739.87,
    182050000
  ],
  [
    "2010-01-12",
    10662.86,
    10627.26,
    10523.35,
    10701.48,
    256050000
  ],
  [
    "2010-01-13",
    10628.09,
    10680.77,
    10569.07,
    10747.12,
    202810000
  ],
  [
    "2010-01-14",
    10680.16,
    10710.55,
    10619.02,
    10767.15,
    201320000
  ],
  [
    "2010-01-15",
    10706.99,
    10609.65,
    10529.09,
    10736.54,
    362930000
  ],
  [
    "2010-01-19",
    10608.37,
    10725.43,
    10555.47,
    10763.45,
    192150000
  ],
  [
    "2010-01-20",
    10719.69,
    10603.15,
    10492.36,
    10719.69,
    203270000
  ],
  [
    "2010-01-21",
    10603.91,
    10389.88,
    10334.18,
    10651.14,
    304290000
  ],
  [
    "2010-01-22",
    10389.58,
    10172.98,
    10133.15,
    10450.04,
    323620000
  ],
  [
    "2010-01-25",
    10175.1,
    10196.86,
    10135.95,
    10316.65,
    215330000
  ],
  [
    "2010-01-26",
    10195.35,
    10194.29,
    10102.17,
    10323,
    217300000
  ],
  [
    "2010-01-27",
    10194.29,
    10236.16,
    10060.98,
    10294.13,
    262170000
  ],
  [
    "2010-01-28",
    10236.92,
    10120.46,
    10023.8,
    10310.68,
    240050000
  ],
  [
    "2010-01-29",
    10122.04,
    10067.33,
    10014.35,
    10272.29,
    316900000
  ],
  [
    "2010-02-01",
    10068.99,
    10185.53,
    10068.99,
    10227.24,
    198430000
  ],
  [
    "2010-02-02",
    10186.13,
    10296.85,
    10138.75,
    10333.35,
    237140000
  ],
  [
    "2010-02-03",
    10291.73,
    10270.55,
    10192.03,
    10356.86,
    198940000
  ],
  [
    "2010-02-04",
    10273.12,
    10002.18,
    9984.35,
    10273.12,
    304240000
  ],
  [
    "2010-02-05",
    10003.69,
    10012.23,
    9822.84,
    10078.89,
    308320000
  ],
  [
    "2010-02-08",
    10005.43,
    9908.39,
    9882.85,
    10059.24,
    216270000
  ],
  [
    "2010-02-09",
    9910.28,
    10058.64,
    9910.28,
    10154.24,
    236210000
  ],
  [
    "2010-02-10",
    10055.46,
    10038.38,
    9946.26,
    10120.15,
    178600000
  ],
  [
    "2010-02-11",
    10037.85,
    10144.19,
    9963.19,
    10184.85,
    194470000
  ],
  [
    "2010-02-12",
    10137.23,
    10099.14,
    9962.13,
    10140.18,
    296510000
  ],
  [
    "2010-02-16",
    10100.81,
    10268.81,
    10100.81,
    10292.62,
    234900000
  ],
  [
    "2010-02-17",
    10261.48,
    10309.24,
    10223.16,
    10366.83,
    193270000
  ],
  [
    "2010-02-18",
    10309.39,
    10392.9,
    10255.58,
    10416.79,
    185310000
  ],
  [
    "2010-02-19",
    10387.77,
    10402.35,
    10316.5,
    10459.18,
    241750000
  ],
  [
    "2010-02-22",
    10402.43,
    10383.38,
    10333.05,
    10468.55,
    158440000
  ],
  [
    "2010-02-23",
    10383.16,
    10282.41,
    10239.34,
    10430.16,
    190740000
  ],
  [
    "2010-02-24",
    10284,
    10374.16,
    10271.61,
    10416.94,
    181450000
  ],
  [
    "2010-02-25",
    10366.6,
    10321.03,
    10155.75,
    10366.6,
    242550000
  ],
  [
    "2010-02-26",
    10321.41,
    10325.26,
    10250.45,
    10391.24,
    282120000
  ],
  [
    "2010-03-01",
    10326.1,
    10403.79,
    10320.05,
    10444.6,
    173750000
  ],
  [
    "2010-03-02",
    10404.16,
    10405.98,
    10359.8,
    10493.8,
    217180000
  ],
  [
    "2010-03-03",
    10406.28,
    10396.76,
    10359.58,
    10496.22,
    183290000
  ],
  [
    "2010-03-04",
    10396.53,
    10444.14,
    10363.88,
    10484.05,
    165740000
  ],
  [
    "2010-03-05",
    10445.13,
    10566.2,
    10445.13,
    10587.13,
    184270000
  ],
  [
    "2010-03-08",
    10563.78,
    10552.52,
    10500.9,
    10632.48,
    171780000
  ],
  [
    "2010-03-09",
    10552.24,
    10564.38,
    10493.49,
    10637.46,
    219860000
  ],
  [
    "2010-03-10",
    10560.13,
    10567.33,
    10502.64,
    10639.05,
    186570000
  ],
  [
    "2010-03-11",
    10560.98,
    10611.84,
    10489.87,
    10626.73,
    150000000
  ],
  [
    "2010-03-12",
    10611.77,
    10624.69,
    10561.66,
    10690.9,
    166140000
  ],
  [
    "2010-03-15",
    10623.41,
    10642.15,
    10540.65,
    10680.32,
    160570000
  ],
  [
    "2010-03-16",
    10642.53,
    10685.98,
    10594.16,
    10717.42,
    227410000
  ],
  [
    "2010-03-17",
    10686.36,
    10733.67,
    10658.1,
    10787.86,
    194190000
  ],
  [
    "2010-03-18",
    10733.44,
    10779.17,
    10686.89,
    10821.49,
    153280000
  ],
  [
    "2010-03-19",
    10780,
    10741.98,
    10665.35,
    10869.55,
    434190000
  ],
  [
    "2010-03-22",
    10741,
    10785.89,
    10672.23,
    10836.68,
    157200000
  ],
  [
    "2010-03-23",
    10787.18,
    10888.83,
    10752.41,
    10906.06,
    189140000
  ],
  [
    "2010-03-24",
    10887.62,
    10836.15,
    10788.77,
    10925.48,
    195570000
  ],
  [
    "2010-03-25",
    10837.51,
    10841.21,
    10818.77,
    10985.26,
    200330000
  ],
  [
    "2010-03-26",
    10841.29,
    10850.36,
    10801.84,
    10934.85,
    175490000
  ],
  [
    "2010-03-29",
    10849.23,
    10895.86,
    10827.91,
    10954.43,
    136710000
  ],
  [
    "2010-03-30",
    10895.02,
    10907.42,
    10837.21,
    10968.56,
    148810000
  ],
  [
    "2010-03-31",
    10907.34,
    10856.63,
    10802.22,
    10933.19,
    197060000
  ],
  [
    "2010-04-01",
    10857.31,
    10927.07,
    10851.57,
    10983.14,
    159520000
  ],
  [
    "2010-04-05",
    10927.45,
    10973.55,
    10880.36,
    11026.75,
    139480000
  ],
  [
    "2010-04-06",
    10972.49,
    10969.99,
    10893.89,
    11017.76,
    159960000
  ],
  [
    "2010-04-07",
    10961.95,
    10897.52,
    10835.77,
    11000.22,
    187000000
  ],
  [
    "2010-04-08",
    10896.99,
    10927.07,
    10810.15,
    10969.92,
    158930000
  ],
  [
    "2010-04-09",
    10926.92,
    10997.35,
    10894.19,
    11032.12,
    150660000
  ],
  [
    "2010-04-12",
    10996.75,
    11005.97,
    10957.22,
    11066.96,
    153960000
  ],
  [
    "2010-04-13",
    11006.72,
    11019.42,
    10925.86,
    11072.7,
    183950000
  ],
  [
    "2010-04-14",
    11020.7,
    11123.11,
    11004.61,
    11147.14,
    223920000
  ],
  [
    "2010-04-15",
    11122.96,
    11144.57,
    11051.31,
    11189.61,
    203720000
  ],
  [
    "2010-04-16",
    11143.66,
    11018.66,
    10947.55,
    11186.82,
    373950000
  ],
  [
    "2010-04-19",
    11018.36,
    11092.05,
    10940.6,
    11116.76,
    214850000
  ],
  [
    "2010-04-20",
    11093.11,
    11117.06,
    11045.8,
    11190.22,
    175170000
  ],
  [
    "2010-04-21",
    11116.91,
    11124.92,
    11018.59,
    11217.35,
    188880000
  ],
  [
    "2010-04-22",
    11119.78,
    11134.29,
    10975.66,
    11175.33,
    214700000
  ],
  [
    "2010-04-23",
    11132.18,
    11204.28,
    11058.87,
    11247.2,
    207380000
  ],
  [
    "2010-04-26",
    11205.11,
    11205.03,
    11150.01,
    11308.95,
    191920000
  ],
  [
    "2010-04-27",
    11203.67,
    10991.99,
    10962.81,
    11260.88,
    263400000
  ],
  [
    "2010-04-28",
    10988.87,
    11045.27,
    10938.48,
    11115.63,
    236760000
  ],
  [
    "2010-04-29",
    11045.64,
    11167.32,
    11045.64,
    11232.54,
    194310000
  ],
  [
    "2010-04-30",
    11168.23,
    11008.61,
    10984.35,
    11235.94,
    255130000
  ],
  [
    "2010-05-03",
    11009.6,
    11151.83,
    11004.15,
    11203.37,
    178080000
  ],
  [
    "2010-05-04",
    11149.48,
    10926.77,
    10843.71,
    11149.48,
    242100000
  ],
  [
    "2010-05-05",
    10918.4,
    10868.12,
    10867,
    10947,
    218830000
  ],
  [
    "2010-05-06",
    10862.22,
    10520.32,
    9787.17,
    10925.86,
    459890000
  ],
  [
    "2010-05-07",
    10519.42,
    10380.43,
    10221.5,
    10622.27,
    428730000
  ],
  [
    "2010-05-10",
    10386.18,
    10785.14,
    10386.18,
    10880.14,
    313350000
  ],
  [
    "2010-05-11",
    10780,
    10748.26,
    10653.71,
    10888.3,
    223950000
  ],
  [
    "2010-05-12",
    10742.15,
    10896.91,
    10725.81,
    10941.88,
    196630000
  ],
  [
    "2010-05-13",
    10896.61,
    10782.95,
    10752.72,
    10952.84,
    201480000
  ],
  [
    "2010-05-14",
    10780.68,
    10620.16,
    10509.89,
    10780.68,
    256500000
  ],
  [
    "2010-05-17",
    10616.98,
    10625.83,
    10424.72,
    10707.3,
    221910000
  ],
  [
    "2010-05-18",
    10625.45,
    10510.95,
    10463.15,
    10760.05,
    246370000
  ],
  [
    "2010-05-19",
    10505.7,
    10444.37,
    10306.22,
    10558.56,
    266340000
  ],
  [
    "2010-05-20",
    10440.21,
    10068.01,
    10042.46,
    10440.21,
    360350000
  ],
  [
    "2010-05-21",
    10063.93,
    10193.39,
    9860.93,
    10225.88,
    438220000
  ],
  [
    "2010-05-24",
    10193.46,
    10066.57,
    10028.78,
    10235.63,
    211430000
  ],
  [
    "2010-05-25",
    10061.43,
    10043.75,
    9756.11,
    10061.43,
    316960000
  ],
  [
    "2010-05-26",
    10045.11,
    9974.45,
    9937.79,
    10211.6,
    316080000
  ],
  [
    "2010-05-27",
    9971.73,
    10258.99,
    9971.73,
    10279.01,
    264770000
  ],
  [
    "2010-05-28",
    10258,
    10136.63,
    10078.66,
    10293.45,
    243720000
  ],
  [
    "2010-06-01",
    10133.94,
    10024.02,
    9976.56,
    10249.27,
    221900000
  ],
  [
    "2010-06-02",
    10025.61,
    10249.54,
    10007.09,
    10256.57,
    200850000
  ],
  [
    "2010-06-03",
    10250.67,
    10255.28,
    10158.92,
    10348.84,
    176870000
  ],
  [
    "2010-06-04",
    10249.61,
    9931.97,
    9881.11,
    10249.61,
    256600000
  ],
  [
    "2010-06-07",
    9931.75,
    9816.49,
    9798.73,
    10025.84,
    222940000
  ],
  [
    "2010-06-08",
    9812.94,
    9939.98,
    9726.33,
    9971.57,
    259680000
  ],
  [
    "2010-06-09",
    9941.57,
    9899.25,
    9859.04,
    10093.33,
    222680000
  ],
  [
    "2010-06-10",
    9901.67,
    10172.53,
    9901.67,
    10206.61,
    221730000
  ],
  [
    "2010-06-11",
    10166.78,
    10211.07,
    10038.31,
    10235.1,
    187890000
  ],
  [
    "2010-06-14",
    10211.83,
    10190.89,
    10175.02,
    10354.97,
    177920000
  ],
  [
    "2010-06-15",
    10192.4,
    10404.77,
    10192.4,
    10416.11,
    203170000
  ],
  [
    "2010-06-16",
    10404.24,
    10409.46,
    10289.37,
    10456.39,
    165700000
  ],
  [
    "2010-06-17",
    10409.98,
    10434.17,
    10293.49,
    10479.74,
    181070000
  ],
  [
    "2010-06-18",
    10435,
    10450.64,
    10379.6,
    10513.75,
    338010000
  ],
  [
    "2010-06-21",
    10452.46,
    10442.41,
    10387.54,
    10627.19,
    165190000
  ],
  [
    "2010-06-22",
    10441.95,
    10293.52,
    10276.14,
    10524.78,
    175750000
  ],
  [
    "2010-06-23",
    10293.3,
    10298.44,
    10195.81,
    10393.89,
    195100000
  ],
  [
    "2010-06-24",
    10297.08,
    10152.8,
    10112.6,
    10314.31,
    244440000
  ],
  [
    "2010-06-25",
    10153.48,
    10143.81,
    10039.97,
    10261.1,
    434500000
  ],
  [
    "2010-06-28",
    10143.05,
    10138.52,
    10070.12,
    10246.82,
    164100000
  ],
  [
    "2010-06-29",
    10135.72,
    9870.3,
    9786.45,
    10135.72,
    290500000
  ],
  [
    "2010-06-30",
    9868.34,
    9774.02,
    9741.07,
    9951.47,
    235090000
  ],
  [
    "2010-07-01",
    9773.27,
    9732.53,
    9596.04,
    9834.71,
    262820000
  ],
  [
    "2010-07-02",
    9732.23,
    9686.48,
    9603.8,
    9798.19,
    199570000
  ],
  [
    "2010-07-06",
    9689.21,
    9743.62,
    9648.26,
    9880.76,
    261020000
  ],
  [
    "2010-07-07",
    9736.85,
    10018.28,
    9716.38,
    10029.93,
    219560000
  ],
  [
    "2010-07-08",
    10019.26,
    10138.99,
    9987.02,
    10175.02,
    192210000
  ],
  [
    "2010-07-09",
    10137.93,
    10198.03,
    10079.05,
    10226.48,
    134810000
  ],
  [
    "2010-07-12",
    10199.24,
    10216.27,
    10121.13,
    10260.62,
    131490000
  ],
  [
    "2010-07-13",
    10217.55,
    10363.02,
    10217.55,
    10436.2,
    179040000
  ],
  [
    "2010-07-14",
    10370.96,
    10366.72,
    10265.16,
    10423.03,
    208530000
  ],
  [
    "2010-07-15",
    10367.1,
    10359.31,
    10216.04,
    10409.49,
    210000000
  ],
  [
    "2010-07-16",
    10356.2,
    10097.9,
    10071.63,
    10356.2,
    335060000
  ],
  [
    "2010-07-19",
    10098.12,
    10154.43,
    10051.28,
    10213.09,
    176970000
  ],
  [
    "2010-07-20",
    10151.48,
    10229.96,
    9973.17,
    10248.2,
    194410000
  ],
  [
    "2010-07-21",
    10226.02,
    10120.53,
    10053.85,
    10310.04,
    203900000
  ],
  [
    "2010-07-22",
    10121.81,
    10322.3,
    10121.81,
    10391.78,
    202220000
  ],
  [
    "2010-07-23",
    10321.16,
    10424.62,
    10237.84,
    10465.19,
    200000000
  ],
  [
    "2010-07-26",
    10424.17,
    10525.43,
    10391.02,
    10545.94,
    178820000
  ],
  [
    "2010-07-27",
    10525.28,
    10537.69,
    10460.65,
    10632.52,
    180550000
  ],
  [
    "2010-07-28",
    10537.01,
    10497.88,
    10445.17,
    10586.36,
    162070000
  ],
  [
    "2010-07-29",
    10498.94,
    10467.16,
    10383.45,
    10609.74,
    202110000
  ],
  [
    "2010-07-30",
    10465.19,
    10465.94,
    10327.37,
    10528.84,
    208160000
  ],
  [
    "2010-08-02",
    10468.82,
    10674.38,
    10468.82,
    10715.21,
    167640000
  ],
  [
    "2010-08-03",
    10673.92,
    10636.38,
    10564.18,
    10714.19,
    164880000
  ],
  [
    "2010-08-04",
    10630.2,
    10680.43,
    10583.1,
    10738.48,
    173360000
  ],
  [
    "2010-08-05",
    10679.67,
    10674.98,
    10571.6,
    10712.37,
    139610000
  ],
  [
    "2010-08-06",
    10668.55,
    10653.56,
    10491.37,
    10688.08,
    154870000
  ],
  [
    "2010-08-09",
    10654.62,
    10698.75,
    10618.26,
    10755.66,
    166330000
  ],
  [
    "2010-08-10",
    10696.63,
    10644.25,
    10522.63,
    10717.21,
    203490000
  ],
  [
    "2010-08-11",
    10631.82,
    10378.83,
    10339.63,
    10631.82,
    219330000
  ],
  [
    "2010-08-12",
    10361.58,
    10319.95,
    10222.85,
    10388.37,
    221030000
  ],
  [
    "2010-08-13",
    10320.33,
    10303.15,
    10254.18,
    10381.86,
    151620000
  ],
  [
    "2010-08-16",
    10303.07,
    10302.01,
    10193.26,
    10354.39,
    146040000
  ],
  [
    "2010-08-17",
    10297.55,
    10405.85,
    10297.55,
    10501.67,
    191340000
  ],
  [
    "2010-08-18",
    10398.59,
    10415.54,
    10308.83,
    10486.38,
    168560000
  ],
  [
    "2010-08-19",
    10411.15,
    10271.21,
    10202.34,
    10412.29,
    227740000
  ],
  [
    "2010-08-20",
    10270.98,
    10213.62,
    10131.88,
    10276.13,
    251150000
  ],
  [
    "2010-08-23",
    10215.51,
    10174.41,
    10146.18,
    10328.88,
    173000000
  ],
  [
    "2010-08-24",
    10170.86,
    10040.45,
    9975.86,
    10170.86,
    223680000
  ],
  [
    "2010-08-25",
    10040.15,
    10060.06,
    9925.34,
    10104.18,
    183890000
  ],
  [
    "2010-08-26",
    10059.83,
    9985.81,
    9959.17,
    10138.12,
    176330000
  ],
  [
    "2010-08-27",
    9982.4,
    10150.65,
    9925.11,
    10176.3,
    207760000
  ],
  [
    "2010-08-30",
    10145.58,
    10009.73,
    10005.56,
    10170.1,
    150480000
  ],
  [
    "2010-08-31",
    10006.42,
    10014.72,
    9915.73,
    10101.53,
    255420000
  ],
  [
    "2010-09-01",
    10016.01,
    10269.47,
    10016.01,
    10305.87,
    205710000
  ],
  [
    "2010-09-02",
    10270.08,
    10320.1,
    10211.8,
    10350.98,
    149930000
  ],
  [
    "2010-09-03",
    10321.92,
    10447.93,
    10321.92,
    10484.71,
    168600000
  ],
  [
    "2010-09-07",
    10446.8,
    10340.69,
    10304.44,
    10448.99,
    149040000
  ],
  [
    "2010-09-08",
    10338.57,
    10387.01,
    10318.93,
    10460.5,
    166760000
  ],
  [
    "2010-09-09",
    10388.22,
    10415.24,
    10359.23,
    10515.86,
    163590000
  ],
  [
    "2010-09-10",
    10415.01,
    10462.77,
    10376.34,
    10502.8,
    140320000
  ],
  [
    "2010-09-13",
    10458.6,
    10544.13,
    10458.45,
    10605.73,
    190720000
  ],
  [
    "2010-09-14",
    10544.81,
    10526.49,
    10460.34,
    10622.69,
    192410000
  ],
  [
    "2010-09-15",
    10526.42,
    10572.73,
    10453.15,
    10609.21,
    167420000
  ],
  [
    "2010-09-16",
    10571.75,
    10594.83,
    10499.43,
    10624.58,
    170300000
  ],
  [
    "2010-09-17",
    10595.44,
    10607.85,
    10529.67,
    10689.29,
    367230000
  ],
  [
    "2010-09-20",
    10608.08,
    10753.62,
    10594.38,
    10783.51,
    157120000
  ],
  [
    "2010-09-21",
    10753.39,
    10761.03,
    10674.83,
    10844.89,
    186740000
  ],
  [
    "2010-09-22",
    10761.11,
    10739.31,
    10682.4,
    10829.75,
    168590000
  ],
  [
    "2010-09-23",
    10738.48,
    10662.42,
    10610.12,
    10779.65,
    156830000
  ],
  [
    "2010-09-24",
    10664.39,
    10860.26,
    10664.39,
    10897.83,
    179270000
  ],
  [
    "2010-09-27",
    10860.03,
    10812.04,
    10776.44,
    10902.52,
    143910000
  ],
  [
    "2010-09-28",
    10809.85,
    10858.14,
    10714.03,
    10905.44,
    167110000
  ],
  [
    "2010-09-29",
    10857.98,
    10835.28,
    10759.75,
    10901.96,
    158830000
  ],
  [
    "2010-09-30",
    10835.96,
    10788.05,
    10732.27,
    10960.99,
    214540000
  ],
  [
    "2010-10-01",
    10789.72,
    10829.68,
    10759.14,
    10907.41,
    161890000
  ],
  [
    "2010-10-04",
    10828.85,
    10751.27,
    10682.66,
    10875.54,
    160370000
  ],
  [
    "2010-10-05",
    10752.63,
    10944.72,
    10752.63,
    10982.98,
    216240000
  ],
  [
    "2010-10-06",
    10936.79,
    10967.65,
    10880.08,
    11015.86,
    163440000
  ],
  [
    "2010-10-07",
    10968.41,
    10948.58,
    10878.04,
    11032.17,
    141920000
  ],
  [
    "2010-10-08",
    10948.5,
    11006.48,
    10901.12,
    11055.29,
    152280000
  ],
  [
    "2010-10-11",
    11006.93,
    11010.34,
    10956.26,
    11068.54,
    114830000
  ],
  [
    "2010-10-12",
    11010.79,
    11020.4,
    10890.76,
    11064.68,
    155150000
  ],
  [
    "2010-10-13",
    11022.82,
    11096.08,
    11014.19,
    11187.77,
    224920000
  ],
  [
    "2010-10-14",
    11096.92,
    11096.92,
    10996.71,
    11148.15,
    196170000
  ],
  [
    "2010-10-15",
    11096.01,
    11062.78,
    10985.28,
    11172.07,
    319210000
  ],
  [
    "2010-10-18",
    11062.71,
    11143.69,
    11021.46,
    11184.86,
    190290000
  ],
  [
    "2010-10-19",
    11139.6,
    10978.62,
    10897.57,
    11139.6,
    247640000
  ],
  [
    "2010-10-20",
    10974.52,
    11107.97,
    10969.47,
    11176.08,
    220140000
  ],
  [
    "2010-10-21",
    11105.24,
    11146.57,
    11038.79,
    11249.57,
    178060000
  ],
  [
    "2010-10-22",
    11146.41,
    11132.56,
    11071.22,
    11192.09,
    104570000
  ],
  [
    "2010-10-25",
    11133.4,
    11164.05,
    11127.27,
    11266.3,
    168110000
  ],
  [
    "2010-10-26",
    11163.06,
    11169.46,
    11055.48,
    11221.04,
    159040000
  ],
  [
    "2010-10-27",
    11168.4,
    11126.28,
    10986.68,
    11172.83,
    167080000
  ],
  [
    "2010-10-28",
    11127.34,
    11113.95,
    11033.87,
    11217.33,
    156250000
  ],
  [
    "2010-10-29",
    11120.45,
    11118.4,
    11028.08,
    11178.43,
    189650000
  ],
  [
    "2010-11-01",
    11120.3,
    11124.62,
    11053.29,
    11257.59,
    150130000
  ],
  [
    "2010-11-02",
    11125.3,
    11188.72,
    11125.3,
    11266.26,
    150390000
  ],
  [
    "2010-11-03",
    11184.8,
    11215.13,
    11088.74,
    11261.23,
    177580000
  ],
  [
    "2010-11-04",
    11216.65,
    11434.84,
    11216.65,
    11481.01,
    234680000
  ],
  [
    "2010-11-05",
    11435.3,
    11444.08,
    11336.15,
    11505.83,
    211670000
  ],
  [
    "2010-11-08",
    11439.61,
    11406.84,
    11324.27,
    11454.44,
    143990000
  ],
  [
    "2010-11-09",
    11403.51,
    11346.75,
    11293.35,
    11453.01,
    161910000
  ],
  [
    "2010-11-10",
    11342.81,
    11357.04,
    11239.69,
    11395.37,
    164170000
  ],
  [
    "2010-11-11",
    11326.69,
    11283.1,
    11175.17,
    11350.3,
    296660000
  ],
  [
    "2010-11-12",
    11281.28,
    11192.58,
    11114.1,
    11307.69,
    217650000
  ],
  [
    "2010-11-15",
    11194.02,
    11201.97,
    11149.97,
    11314.36,
    155660000
  ],
  [
    "2010-11-16",
    11194.7,
    11023.5,
    10949.86,
    11194.7,
    254570000
  ],
  [
    "2010-11-17",
    11017.83,
    11007.88,
    10947.52,
    11091.69,
    160250000
  ],
  [
    "2010-11-18",
    11010.49,
    11181.23,
    11010.49,
    11234.74,
    171770000
  ],
  [
    "2010-11-19",
    11180.77,
    11203.55,
    11096.92,
    11238.52,
    219400000
  ],
  [
    "2010-11-22",
    11201.59,
    11178.58,
    11044.39,
    11213.92,
    152850000
  ],
  [
    "2010-11-23",
    11177.6,
    11036.37,
    10968.78,
    11177.6,
    192820000
  ],
  [
    "2010-11-24",
    11037.43,
    11187.28,
    11037.43,
    11221.11,
    138280000
  ],
  [
    "2010-11-26",
    11183.5,
    11092,
    11046.74,
    11183.5,
    68400000
  ],
  [
    "2010-11-29",
    11083.75,
    11052.49,
    10906.46,
    11092.49,
    151530000
  ],
  [
    "2010-11-30",
    11049.72,
    11006.02,
    10916.26,
    11083.18,
    233770000
  ],
  [
    "2010-12-01",
    11007.31,
    11255.78,
    11007.31,
    11297.52,
    202520000
  ],
  [
    "2010-12-02",
    11255.93,
    11362.41,
    11237.2,
    11404.42,
    212090000
  ],
  [
    "2010-12-03",
    11361.81,
    11382.09,
    11280.6,
    11408.58,
    149440000
  ],
  [
    "2010-12-06",
    11381.33,
    11362.19,
    11313.6,
    11422.66,
    122240000
  ],
  [
    "2010-12-07",
    11363.85,
    11359.16,
    11327.68,
    11507.27,
    175720000
  ],
  [
    "2010-12-08",
    11354.45,
    11372.48,
    11281.43,
    11441.62,
    152510000
  ],
  [
    "2010-12-09",
    11370.44,
    11370.06,
    11293.77,
    11449.37,
    167970000
  ],
  [
    "2010-12-10",
    11370.44,
    11410.32,
    11326.01,
    11446.65,
    151820000
  ],
  [
    "2010-12-13",
    11406.16,
    11428.56,
    11369,
    11513.7,
    151190000
  ],
  [
    "2010-12-14",
    11429.09,
    11476.54,
    11389.32,
    11543.9,
    149860000
  ],
  [
    "2010-12-15",
    11475.64,
    11457.47,
    11416.6,
    11552.45,
    189670000
  ],
  [
    "2010-12-16",
    11457.93,
    11499.25,
    11394.88,
    11553.51,
    163040000
  ],
  [
    "2010-12-17",
    11499.02,
    11491.91,
    11421.45,
    11542.58,
    358300000
  ],
  [
    "2010-12-20",
    11491.3,
    11478.13,
    11417.32,
    11561.61,
    125360000
  ],
  [
    "2010-12-21",
    11478.36,
    11533.16,
    11454.97,
    11585.83,
    119420000
  ],
  [
    "2010-12-22",
    11532.17,
    11559.49,
    11486.23,
    11600.97,
    122040000
  ],
  [
    "2010-12-23",
    11559.11,
    11573.49,
    11514.54,
    11615.57,
    100840000
  ],
  [
    "2010-12-27",
    11572.81,
    11555.03,
    11480.52,
    11597.41,
    76820000
  ],
  [
    "2010-12-28",
    11554.8,
    11575.54,
    11514.88,
    11624.32,
    114100000
  ],
  [
    "2010-12-29",
    11572.74,
    11585.38,
    11557.53,
    11655.04,
    77800000
  ],
  [
    "2010-12-30",
    11585.83,
    11569.71,
    11535.5,
    11614.44,
    76820000
  ],
  [
    "2010-12-31",
    11569.33,
    11577.51,
    11515.79,
    11612.77,
    93330000
  ],
  [
    "2011-01-03",
    11577.43,
    11670.75,
    11577.43,
    11750.9,
    203420000
  ],
  [
    "2011-01-04",
    11670.9,
    11691.18,
    11582.99,
    11766.94,
    178630000
  ],
  [
    "2011-01-05",
    11688.76,
    11722.89,
    11610.29,
    11775.72,
    169990000
  ],
  [
    "2011-01-06",
    11716.93,
    11697.31,
    11615.31,
    11795.78,
    193080000
  ],
  [
    "2011-01-07",
    11696.86,
    11674.76,
    11578.64,
    11761.49,
    188720000
  ],
  [
    "2011-01-10",
    11672.34,
    11637.45,
    11545.87,
    11698.33,
    150340000
  ],
  [
    "2011-01-11",
    11638.51,
    11671.88,
    11601.57,
    11756.57,
    157440000
  ],
  [
    "2011-01-12",
    11673.62,
    11755.44,
    11673.62,
    11814.55,
    144960000
  ],
  [
    "2011-01-13",
    11753.7,
    11731.9,
    11666.32,
    11803.19,
    161660000
  ],
  [
    "2011-01-14",
    11732.2,
    11787.38,
    11658.41,
    11827.11,
    200770000
  ],
  [
    "2011-01-18",
    11783.82,
    11837.93,
    11740.83,
    11909.23,
    203390000
  ],
  [
    "2011-01-19",
    11834.21,
    11825.29,
    11746.36,
    11922.92,
    166250000
  ],
  [
    "2011-01-20",
    11823.7,
    11822.8,
    11700.68,
    11890.15,
    180800000
  ],
  [
    "2011-01-21",
    11824.76,
    11871.84,
    11802.97,
    11960.31,
    249480000
  ],
  [
    "2011-01-24",
    11873.5,
    11980.52,
    11826.58,
    12021.24,
    184000000
  ],
  [
    "2011-01-25",
    11979.08,
    11977.19,
    11840.05,
    12072.17,
    191950000
  ],
  [
    "2011-01-26",
    11978.85,
    11985.44,
    11903.28,
    12069.83,
    168320000
  ],
  [
    "2011-01-27",
    11985.36,
    11989.83,
    11907.71,
    12066.72,
    167770000
  ],
  [
    "2011-01-28",
    11990.36,
    11823.7,
    11775.64,
    12047.65,
    214170000
  ],
  [
    "2011-01-31",
    11824.46,
    11891.93,
    11738.3,
    11951.08,
    206580000
  ],
  [
    "2011-02-01",
    11892.5,
    12040.16,
    11892.5,
    12082.24,
    180890000
  ],
  [
    "2011-02-02",
    12038.27,
    12041.97,
    11962.73,
    12104.11,
    143440000
  ],
  [
    "2011-02-03",
    12040.68,
    12062.26,
    11957.97,
    12105.17,
    143710000
  ],
  [
    "2011-02-04",
    12061.65,
    12092.15,
    12003.34,
    12125.38,
    121780000
  ],
  [
    "2011-02-07",
    12092.38,
    12161.63,
    12003.34,
    12219.45,
    132960000
  ],
  [
    "2011-02-08",
    12152.7,
    12233.15,
    12114.78,
    12258.92,
    126650000
  ],
  [
    "2011-02-09",
    12229.59,
    12239.89,
    12135.86,
    12304.29,
    162910000
  ],
  [
    "2011-02-10",
    12239.66,
    12229.29,
    12107.4,
    12291.35,
    274440000
  ],
  [
    "2011-02-11",
    12227.78,
    12273.26,
    12138.4,
    12326.85,
    184290000
  ],
  [
    "2011-02-14",
    12266.83,
    12268.19,
    12185.21,
    12327,
    146350000
  ],
  [
    "2011-02-15",
    12266.75,
    12226.64,
    12146.27,
    12293.47,
    142580000
  ],
  [
    "2011-02-16",
    12219.79,
    12288.17,
    12195.54,
    12338.43,
    146270000
  ],
  [
    "2011-02-17",
    12287.79,
    12318.14,
    12216.8,
    12357.5,
    130860000
  ],
  [
    "2011-02-18",
    12318.6,
    12391.25,
    12265.16,
    12417.97,
    230040000
  ],
  [
    "2011-02-22",
    12389.74,
    12212.79,
    12142.97,
    12394.7,
    201860000
  ],
  [
    "2011-02-23",
    12211.81,
    12105.78,
    12007.39,
    12289.84,
    213490000
  ],
  [
    "2011-02-24",
    12104.64,
    12068.5,
    11960.62,
    12202.69,
    190860000
  ],
  [
    "2011-02-25",
    12060.93,
    12130.45,
    12043.83,
    12202.2,
    147540000
  ],
  [
    "2011-02-28",
    12130.22,
    12226.34,
    12112.28,
    12293.47,
    199560000
  ],
  [
    "2011-03-01",
    12226.57,
    12058.02,
    12036,
    12304.03,
    183240000
  ],
  [
    "2011-03-02",
    12057.34,
    12066.8,
    11970.08,
    12154.97,
    147270000
  ],
  [
    "2011-03-03",
    12068.01,
    12258.2,
    12068.01,
    12317.84,
    157840000
  ],
  [
    "2011-03-04",
    12258.88,
    12169.88,
    12056.81,
    12306.26,
    166700000
  ],
  [
    "2011-03-07",
    12171.09,
    12090.03,
    12025.51,
    12268.87,
    176200000
  ],
  [
    "2011-03-08",
    12085.8,
    12214.38,
    12039.02,
    12276.37,
    158610000
  ],
  [
    "2011-03-09",
    12211.16,
    12213.09,
    12106.68,
    12293.74,
    128360000
  ],
  [
    "2011-03-10",
    12211.43,
    11984.61,
    11924.48,
    12211.43,
    180660000
  ],
  [
    "2011-03-11",
    11976.96,
    12044.4,
    11936.32,
    12087.01,
    143670000
  ],
  [
    "2011-03-14",
    12042.13,
    11993.16,
    11873.43,
    12058.44,
    163000000
  ],
  [
    "2011-03-15",
    11988.69,
    11855.42,
    11648.5,
    11988.69,
    221930000
  ],
  [
    "2011-03-16",
    11854.13,
    11613.3,
    11548.14,
    11862.08,
    254070000
  ],
  [
    "2011-03-17",
    11614.82,
    11774.59,
    11614.82,
    11842.55,
    182260000
  ],
  [
    "2011-03-18",
    11777.23,
    11858.52,
    11777.23,
    11971.14,
    355050000
  ],
  [
    "2011-03-21",
    11860.11,
    12036.53,
    11860.11,
    12117.88,
    143390000
  ],
  [
    "2011-03-22",
    12036.37,
    12018.63,
    11965.38,
    12096.01,
    115660000
  ],
  [
    "2011-03-23",
    12018.4,
    12086.02,
    11936.7,
    12131.89,
    133940000
  ],
  [
    "2011-03-24",
    12087.54,
    12170.56,
    12064.6,
    12221.08,
    131610000
  ],
  [
    "2011-03-25",
    12170.71,
    12220.59,
    12143.62,
    12290.29,
    129790000
  ],
  [
    "2011-03-28",
    12221.19,
    12197.88,
    12197.88,
    12272.92,
    123070000
  ],
  [
    "2011-03-29",
    12193.87,
    12279.01,
    12141.65,
    12310.35,
    129030000
  ],
  [
    "2011-03-30",
    12280.07,
    12350.61,
    12271.52,
    12413.43,
    140340000
  ],
  [
    "2011-03-31",
    12350.84,
    12319.73,
    12277.05,
    12422.96,
    186140000
  ],
  [
    "2011-04-01",
    12321.02,
    12376.72,
    12301.11,
    12454.52,
    147600000
  ],
  [
    "2011-04-04",
    12374.6,
    12400.03,
    12331.35,
    12445.75,
    114660000
  ],
  [
    "2011-04-05",
    12402.08,
    12393.9,
    12320.34,
    12474.5,
    142340000
  ],
  [
    "2011-04-06",
    12386.66,
    12426.75,
    12347.13,
    12499.03,
    182350000
  ],
  [
    "2011-04-07",
    12426.45,
    12409.49,
    12307.62,
    12471.7,
    158590000
  ],
  [
    "2011-04-08",
    12409.8,
    12380.05,
    12310.46,
    12475.03,
    122820000
  ],
  [
    "2011-04-11",
    12380.43,
    12381.11,
    12319.35,
    12476.93,
    109950000
  ],
  [
    "2011-04-12",
    12381.04,
    12263.58,
    12185.09,
    12381.04,
    137260000
  ],
  [
    "2011-04-13",
    12263.73,
    12270.99,
    12203.63,
    12372.94,
    118950000
  ],
  [
    "2011-04-14",
    12270.24,
    12285.15,
    12137.98,
    12332.71,
    140670000
  ],
  [
    "2011-04-15",
    12285.45,
    12341.83,
    12238.34,
    12402.61,
    234710000
  ],
  [
    "2011-04-18",
    12339.71,
    12201.59,
    12093.89,
    12339.79,
    190220000
  ],
  [
    "2011-04-19",
    12201.44,
    12266.75,
    12163.29,
    12320.53,
    149870000
  ],
  [
    "2011-04-20",
    12279.17,
    12453.54,
    12279.17,
    12530.96,
    203900000
  ],
  [
    "2011-04-21",
    12453.62,
    12505.99,
    12377.82,
    12563.89,
    166630000
  ],
  [
    "2011-04-25",
    12505.99,
    12479.88,
    12401.02,
    12547.5,
    128660000
  ],
  [
    "2011-04-26",
    12480.86,
    12595.37,
    12448.32,
    12652.17,
    183980000
  ],
  [
    "2011-04-27",
    12592.23,
    12690.96,
    12518.55,
    12729.41,
    160550000
  ],
  [
    "2011-04-28",
    12689.75,
    12763.31,
    12617.43,
    12807.36,
    148760000
  ],
  [
    "2011-04-29",
    12763.39,
    12810.54,
    12711.85,
    12885.92,
    378620000
  ],
  [
    "2011-05-02",
    12810.16,
    12807.36,
    12754.53,
    12928.45,
    150960000
  ],
  [
    "2011-05-03",
    12806.38,
    12807.51,
    12700.72,
    12891.44,
    191510000
  ],
  [
    "2011-05-04",
    12806.29,
    12723.58,
    12632.46,
    12852.81,
    193720000
  ],
  [
    "2011-05-05",
    12723.65,
    12584.17,
    12504.85,
    12757.26,
    176950000
  ],
  [
    "2011-05-06",
    12580.76,
    12638.74,
    12580.76,
    12788.78,
    168320000
  ],
  [
    "2011-05-09",
    12637.83,
    12684.68,
    12591.59,
    12751.35,
    133940000
  ],
  [
    "2011-05-10",
    12685.13,
    12760.36,
    12665.45,
    12806.6,
    156000000
  ],
  [
    "2011-05-11",
    12745.87,
    12630.03,
    12577.21,
    12748.21,
    200680000
  ],
  [
    "2011-05-12",
    12629.81,
    12695.92,
    12497.97,
    12746.09,
    216510000
  ],
  [
    "2011-05-13",
    12695.65,
    12595.75,
    12522.79,
    12749.08,
    169940000
  ],
  [
    "2011-05-16",
    12594.84,
    12548.37,
    12482.07,
    12676.66,
    192310000
  ],
  [
    "2011-05-17",
    12541.18,
    12479.58,
    12342.29,
    12591.51,
    192830000
  ],
  [
    "2011-05-18",
    12471.78,
    12560.18,
    12402.15,
    12595.6,
    175120000
  ],
  [
    "2011-05-19",
    12561.46,
    12605.32,
    12506.67,
    12673.78,
    158470000
  ],
  [
    "2011-05-20",
    12604.64,
    12512.04,
    12453.96,
    12630.11,
    174980000
  ],
  [
    "2011-05-23",
    12511.29,
    12381.26,
    12292.49,
    12511.29,
    150720000
  ],
  [
    "2011-05-24",
    12381.87,
    12356.21,
    12315.42,
    12465.8,
    145920000
  ],
  [
    "2011-05-25",
    12355.45,
    12394.66,
    12271.9,
    12462.28,
    145750000
  ],
  [
    "2011-05-26",
    12391.56,
    12402.76,
    12285.75,
    12456.08,
    149070000
  ],
  [
    "2011-05-27",
    12398.06,
    12441.58,
    12382.93,
    12519.35,
    126030000
  ],
  [
    "2011-05-31",
    12443.4,
    12569.79,
    12443.4,
    12611.68,
    208290000
  ],
  [
    "2011-06-01",
    12569.34,
    12290.14,
    12273.41,
    12569.34,
    183020000
  ],
  [
    "2011-06-02",
    12289.61,
    12248.55,
    12171.39,
    12359.31,
    156370000
  ],
  [
    "2011-06-03",
    12247.87,
    12151.26,
    12061.96,
    12247.87,
    157740000
  ],
  [
    "2011-06-06",
    12151.19,
    12089.96,
    12045.76,
    12201.44,
    166600000
  ],
  [
    "2011-06-07",
    12090.18,
    12070.81,
    12055.64,
    12214.46,
    162610000
  ],
  [
    "2011-06-08",
    12066.5,
    12048.94,
    11981.28,
    12145.21,
    156870000
  ],
  [
    "2011-06-09",
    12049.47,
    12124.36,
    12038.49,
    12205.49,
    149700000
  ],
  [
    "2011-06-10",
    12124.17,
    11951.91,
    11912.03,
    12124.17,
    178310000
  ],
  [
    "2011-06-13",
    11945.33,
    11952.97,
    11883.15,
    12066.46,
    153370000
  ],
  [
    "2011-06-14",
    11951.38,
    12076.11,
    11951.38,
    12156.52,
    159620000
  ],
  [
    "2011-06-15",
    12075.2,
    11897.27,
    11841.87,
    12075.2,
    182500000
  ],
  [
    "2011-06-16",
    11896.13,
    11961.52,
    11821.96,
    12023.39,
    189500000
  ],
  [
    "2011-06-17",
    11962.58,
    12004.36,
    11952.55,
    12109.11,
    342010000
  ],
  [
    "2011-06-20",
    12004.28,
    12080.38,
    11942.07,
    12129.54,
    127250000
  ],
  [
    "2011-06-21",
    12081.33,
    12190.01,
    12059.46,
    12248.97,
    147570000
  ],
  [
    "2011-06-22",
    12189.63,
    12109.67,
    12082.43,
    12242.31,
    125330000
  ],
  [
    "2011-06-23",
    12108.5,
    12050,
    11841.19,
    12108.5,
    206760000
  ],
  [
    "2011-06-24",
    12049.24,
    11934.58,
    11892.95,
    12082.65,
    279660000
  ],
  [
    "2011-06-27",
    11934.73,
    12043.56,
    11907.71,
    12113.5,
    177920000
  ],
  [
    "2011-06-28",
    12042.28,
    12188.69,
    12042.28,
    12225.89,
    135050000
  ],
  [
    "2011-06-29",
    12187.63,
    12261.42,
    12148.88,
    12311.03,
    158720000
  ],
  [
    "2011-06-30",
    12262.1,
    12414.34,
    12262.1,
    12464.63,
    179980000
  ],
  [
    "2011-07-01",
    12412.07,
    12582.77,
    12404.08,
    12596.13,
    141870000
  ],
  [
    "2011-07-05",
    12583,
    12569.87,
    12504.1,
    12642.9,
    123000000
  ],
  [
    "2011-07-06",
    12562.47,
    12626.02,
    12507.84,
    12668.03,
    132330000
  ],
  [
    "2011-07-07",
    12628.37,
    12719.49,
    12628.37,
    12753.89,
    153740000
  ],
  [
    "2011-07-08",
    12717.9,
    12657.2,
    12541.33,
    12717.9,
    131150000
  ],
  [
    "2011-07-11",
    12655.77,
    12505.76,
    12443.4,
    12655.77,
    133250000
  ],
  [
    "2011-07-12",
    12505.46,
    12446.88,
    12423.27,
    12603.77,
    162640000
  ],
  [
    "2011-07-13",
    12447.33,
    12491.61,
    12447.33,
    12635.52,
    139970000
  ],
  [
    "2011-07-14",
    12492.67,
    12437.12,
    12398.94,
    12602.3,
    140810000
  ],
  [
    "2011-07-15",
    12437.8,
    12479.73,
    12374.75,
    12539.21,
    215420000
  ],
  [
    "2011-07-18",
    12475.11,
    12385.16,
    12276.59,
    12475.11,
    148950000
  ],
  [
    "2011-07-19",
    12385.96,
    12587.42,
    12385.96,
    12636.62,
    167550000
  ],
  [
    "2011-07-20",
    12583.75,
    12571.91,
    12499.4,
    12654.37,
    140340000
  ],
  [
    "2011-07-21",
    12567.14,
    12724.41,
    12567.14,
    12794,
    188410000
  ],
  [
    "2011-07-22",
    12724.71,
    12681.16,
    12605.59,
    12768.31,
    136760000
  ],
  [
    "2011-07-25",
    12679.72,
    12592.8,
    12509.58,
    12682.97,
    128760000
  ],
  [
    "2011-07-26",
    12592.12,
    12501.3,
    12457.25,
    12618.11,
    145140000
  ],
  [
    "2011-07-27",
    12498.65,
    12302.55,
    12275.38,
    12499.48,
    182770000
  ],
  [
    "2011-07-28",
    12301.95,
    12240.11,
    12200.99,
    12412.48,
    148710000
  ],
  [
    "2011-07-29",
    12239.28,
    12143.24,
    12044.21,
    12262.74,
    230910000
  ],
  [
    "2011-08-01",
    12144.3,
    12132.49,
    11978.55,
    12320.94,
    182820000
  ],
  [
    "2011-08-02",
    12130.22,
    11866.62,
    11857.91,
    12152.96,
    207060000
  ],
  [
    "2011-08-03",
    11863.89,
    11896.44,
    11678.69,
    11957.63,
    198220000
  ],
  [
    "2011-08-04",
    11893.79,
    11383.68,
    11365.74,
    11893.79,
    300760000
  ],
  [
    "2011-08-05",
    11384.29,
    11444.61,
    11126.32,
    11634.04,
    406310000
  ],
  [
    "2011-08-08",
    11433.93,
    10809.85,
    10779.05,
    11433.93,
    479980000
  ],
  [
    "2011-08-09",
    10810.91,
    11239.77,
    10588.55,
    11251.08,
    431410000
  ],
  [
    "2011-08-10",
    11227.92,
    10719.94,
    10662.04,
    11227.92,
    396300000
  ],
  [
    "2011-08-11",
    10729.85,
    11143.31,
    10729.85,
    11286.39,
    393190000
  ],
  [
    "2011-08-12",
    11143.39,
    11269.02,
    11116.29,
    11402.83,
    228030000
  ],
  [
    "2011-08-15",
    11269.93,
    11482.9,
    11269.93,
    11521.73,
    188120000
  ],
  [
    "2011-08-16",
    11479.12,
    11405.93,
    11279.69,
    11479.12,
    187800000
  ],
  [
    "2011-08-17",
    11392.01,
    11410.21,
    11306.18,
    11550.37,
    171280000
  ],
  [
    "2011-08-18",
    11406.27,
    10990.58,
    10830.59,
    11406.27,
    308520000
  ],
  [
    "2011-08-19",
    10989.6,
    10817.65,
    10749.83,
    11099.26,
    336370000
  ],
  [
    "2011-08-22",
    10820.37,
    10854.65,
    10800.09,
    11075.04,
    226720000
  ],
  [
    "2011-08-23",
    10854.58,
    11176.76,
    10837.93,
    11189.14,
    244130000
  ],
  [
    "2011-08-24",
    11175.7,
    11320.71,
    11078.56,
    11345.54,
    227380000
  ],
  [
    "2011-08-25",
    11321.02,
    11149.82,
    11083.41,
    11437.87,
    255050000
  ],
  [
    "2011-08-26",
    11145.2,
    11284.54,
    10922.85,
    11347.5,
    244410000
  ],
  [
    "2011-08-29",
    11286.58,
    11539.25,
    11286.58,
    11568.08,
    177540000
  ],
  [
    "2011-08-30",
    11532.06,
    11559.95,
    11409.87,
    11641.34,
    182090000
  ],
  [
    "2011-08-31",
    11560.55,
    11613.53,
    11512.12,
    11739.39,
    229740000
  ],
  [
    "2011-09-01",
    11613.3,
    11493.57,
    11471.02,
    11733.11,
    178110000
  ],
  [
    "2011-09-02",
    11492.06,
    11240.26,
    11180.66,
    11492.06,
    174660000
  ],
  [
    "2011-09-06",
    11237.23,
    11139.3,
    10890.11,
    11237.23,
    217420000
  ],
  [
    "2011-09-07",
    11138.01,
    11414.86,
    11138.01,
    11432.88,
    166320000
  ],
  [
    "2011-09-08",
    11414.64,
    11295.81,
    11243.59,
    11504.4,
    173040000
  ],
  [
    "2011-09-09",
    11294.53,
    10992.13,
    10919.21,
    11294.53,
    228170000
  ],
  [
    "2011-09-12",
    10990.01,
    11061.12,
    10789.87,
    11082.08,
    197160000
  ],
  [
    "2011-09-13",
    11054.99,
    11105.85,
    10960.99,
    11176.16,
    189980000
  ],
  [
    "2011-09-14",
    11106.83,
    11246.73,
    10986.57,
    11393.75,
    192600000
  ],
  [
    "2011-09-15",
    11247.64,
    11433.18,
    11247.64,
    11460.73,
    172080000
  ],
  [
    "2011-09-16",
    11433.48,
    11509.09,
    11381.79,
    11582.16,
    425900000
  ],
  [
    "2011-09-19",
    11506.67,
    11401.01,
    11228.95,
    11506.67,
    157580000
  ],
  [
    "2011-09-20",
    11401.39,
    11408.66,
    11340.24,
    11581.33,
    157060000
  ],
  [
    "2011-09-21",
    11408.58,
    11124.84,
    11102.52,
    11509.77,
    221860000
  ],
  [
    "2011-09-22",
    11121.89,
    10733.83,
    10572.2,
    11121.89,
    306170000
  ],
  [
    "2011-09-23",
    10732.77,
    10771.48,
    10593.85,
    10844.55,
    223140000
  ],
  [
    "2011-09-26",
    10771.86,
    11043.86,
    10750.4,
    11067.4,
    225620000
  ],
  [
    "2011-09-27",
    11045.38,
    11190.69,
    11045.38,
    11398.21,
    212700000
  ],
  [
    "2011-09-28",
    11189.1,
    11010.9,
    10990.58,
    11344.89,
    172410000
  ],
  [
    "2011-09-29",
    11012.79,
    11153.98,
    10955.43,
    11288.74,
    191340000
  ],
  [
    "2011-09-30",
    11152.32,
    10913.38,
    10892.27,
    11173.36,
    213200000
  ],
  [
    "2011-10-03",
    10912.02,
    10655.3,
    10640.55,
    11008.06,
    242870000
  ],
  [
    "2011-10-04",
    10650.31,
    10808.71,
    10362.26,
    10832.93,
    267440000
  ],
  [
    "2011-10-05",
    10800.39,
    10939.95,
    10682.55,
    10987.82,
    226440000
  ],
  [
    "2011-10-06",
    10940.03,
    11123.33,
    10834.07,
    11147.02,
    190030000
  ],
  [
    "2011-10-07",
    11123.41,
    11103.12,
    11025.93,
    11282.68,
    188080000
  ],
  [
    "2011-10-10",
    11104.64,
    11433.18,
    11104.64,
    11448.5,
    144270000
  ],
  [
    "2011-10-11",
    11432.57,
    11416.3,
    11312.69,
    11491.45,
    133360000
  ],
  [
    "2011-10-12",
    11417.28,
    11518.85,
    11417.28,
    11647.4,
    188130000
  ],
  [
    "2011-10-13",
    11518.09,
    11478.13,
    11338.8,
    11545.26,
    143990000
  ],
  [
    "2011-10-14",
    11479.04,
    11644.49,
    11479.04,
    11681.57,
    133570000
  ],
  [
    "2011-10-17",
    11643.35,
    11397,
    11366.73,
    11643.35,
    140360000
  ],
  [
    "2011-10-18",
    11396.17,
    11577.05,
    11396.17,
    11665.45,
    201410000
  ],
  [
    "2011-10-19",
    11577.62,
    11504.62,
    11427.96,
    11696.14,
    169580000
  ],
  [
    "2011-10-20",
    11502.13,
    11541.78,
    11378.16,
    11623.29,
    166100000
  ],
  [
    "2011-10-24",
    11807.96,
    11913.62,
    11775,
    11985.36,
    161870000
  ],
  [
    "2011-10-25",
    11912.71,
    11706.62,
    11664.09,
    11925.84,
    161450000
  ],
  [
    "2011-10-26",
    11707.83,
    11869.04,
    11676.5,
    11937.23,
    183730000
  ],
  [
    "2011-10-27",
    11872.14,
    12208.55,
    11872.14,
    12299.03,
    251640000
  ],
  [
    "2011-10-28",
    12207.42,
    12231.11,
    12096.66,
    12303.16,
    163620000
  ],
  [
    "2011-10-31",
    12229.22,
    11955.01,
    11943.4,
    12229.29,
    185790000
  ],
  [
    "2011-11-01",
    11951.61,
    11657.96,
    11562.6,
    11951.61,
    218290000
  ],
  [
    "2011-11-02",
    11658.56,
    11836.04,
    11658.56,
    11911.95,
    154140000
  ],
  [
    "2011-11-03",
    11835.59,
    12044.47,
    11828.43,
    12078.42,
    158170000
  ],
  [
    "2011-11-04",
    12043.41,
    11983.24,
    11833.43,
    12043.41,
    126150000
  ],
  [
    "2011-11-07",
    11982.94,
    12068.39,
    11866.73,
    12105.51,
    122110000
  ],
  [
    "2011-11-08",
    12055.52,
    12170.18,
    11982.53,
    12203.48,
    144950000
  ],
  [
    "2011-11-09",
    12166.32,
    11780.94,
    11726.88,
    12166.32,
    180200000
  ],
  [
    "2011-11-10",
    11779.96,
    11893.79,
    11776.63,
    11984.11,
    165250000
  ],
  [
    "2011-11-11",
    11897.65,
    12153.68,
    11897.65,
    12212.07,
    134520000
  ],
  [
    "2011-11-14",
    12153,
    12078.98,
    12013.06,
    12192.66,
    119610000
  ],
  [
    "2011-11-15",
    12077.85,
    12096.16,
    11959.78,
    12206.02,
    14510000
  ],
  [
    "2011-11-16",
    12084.74,
    11905.59,
    11872.75,
    12122.01,
    166220000
  ],
  [
    "2011-11-17",
    11905.67,
    11770.73,
    11659.43,
    11975.9,
    169830000
  ],
  [
    "2011-11-18",
    11769.36,
    11796.16,
    11707.34,
    11891.97,
    181240000
  ],
  [
    "2011-11-21",
    11795.55,
    11547.31,
    11434.54,
    11795.55,
    170960000
  ],
  [
    "2011-11-22",
    11542.24,
    11493.72,
    11402.87,
    11612.47,
    148570000
  ],
  [
    "2011-11-23",
    11492.67,
    11257.55,
    11242.76,
    11492.67,
    152220000
  ],
  [
    "2011-11-25",
    11252.11,
    11231.78,
    11192.81,
    11381.07,
    87480000
  ],
  [
    "2011-11-28",
    11232.47,
    11523.01,
    11232.47,
    11599.76,
    204950000
  ],
  [
    "2011-11-29",
    11523.54,
    11555.63,
    11478.32,
    11667.23,
    156950000
  ],
  [
    "2011-11-30",
    11559.64,
    12045.68,
    11559.64,
    12067.4,
    286790000
  ],
  [
    "2011-12-01",
    12046.21,
    12020.03,
    11916.38,
    12122.58,
    143700000
  ],
  [
    "2011-12-02",
    12022.37,
    12019.42,
    11972.12,
    12191.6,
    150110000
  ],
  [
    "2011-12-05",
    12021.46,
    12097.83,
    12020.78,
    12234.51,
    153830000
  ],
  [
    "2011-12-06",
    12097.75,
    12150.13,
    12046.93,
    12232.02,
    145920000
  ],
  [
    "2011-12-07",
    12144.41,
    12196.37,
    12024.19,
    12266.3,
    168440000
  ],
  [
    "2011-12-08",
    12195.91,
    11997.7,
    11963.11,
    12212.26,
    165880000
  ],
  [
    "2011-12-09",
    11995.88,
    12184.26,
    11995.88,
    12230.65,
    154250000
  ],
  [
    "2011-12-12",
    12181.08,
    12021.39,
    11914.98,
    12181.08,
    149050000
  ],
  [
    "2011-12-13",
    12018.66,
    11954.94,
    11894.96,
    12187.1,
    171910000
  ],
  [
    "2011-12-14",
    11949.79,
    11823.48,
    11753.77,
    11984.15,
    161240000
  ],
  [
    "2011-12-15",
    11825.37,
    11868.81,
    11815.11,
    12001.71,
    136930000
  ],
  [
    "2011-12-16",
    11870.17,
    11866.39,
    11791.31,
    12018.55,
    389520000
  ],
  [
    "2011-12-19",
    11866.62,
    11766.26,
    11728.46,
    11961.71,
    135170000
  ],
  [
    "2011-12-20",
    11769.14,
    12103.58,
    11769.14,
    12131.81,
    165180000
  ],
  [
    "2011-12-21",
    12103.28,
    12107.74,
    11963.76,
    12180.55,
    163250000
  ],
  [
    "2011-12-22",
    12107.59,
    12169.65,
    12065.74,
    12225.7,
    151610000
  ],
  [
    "2011-12-23",
    12169.88,
    12294,
    12151.72,
    12310.16,
    80420000
  ],
  [
    "2011-12-27",
    12293.47,
    12291.35,
    12241.55,
    12357.38,
    95980000
  ],
  [
    "2011-12-28",
    12288.85,
    12151.41,
    12126.7,
    12312.62,
    84010000
  ],
  [
    "2011-12-29",
    12152.32,
    12287.04,
    12152.32,
    12302.4,
    8410000
  ],
  [
    "2011-12-30",
    12286.28,
    12217.56,
    12190.2,
    12313.3,
    96670000
  ],
  [
    "2012-01-03",
    12221.19,
    12397.38,
    12221.19,
    12534.26,
    152560000
  ],
  [
    "2012-01-04",
    12392.39,
    12418.42,
    12291.35,
    12474.88,
    145130000
  ],
  [
    "2012-01-05",
    12417.06,
    12415.7,
    12283.9,
    12435.98,
    158440000
  ],
  [
    "2012-01-06",
    12407.75,
    12359.92,
    12305.2,
    12457.78,
    131120000
  ],
  [
    "2012-01-09",
    12360.15,
    12392.69,
    12305.16,
    12445.71,
    122200000
  ],
  [
    "2012-01-10",
    12394.51,
    12462.47,
    12394.51,
    12554.8,
    141230000
  ],
  [
    "2012-01-11",
    12459.44,
    12449.45,
    12345.24,
    12503.87,
    130260000
  ],
  [
    "2012-01-12",
    12449.98,
    12471.02,
    12354.36,
    12526.76,
    128230000
  ],
  [
    "2012-01-13",
    12469.96,
    12422.06,
    12288.44,
    12469.96,
    161470000
  ],
  [
    "2012-01-17",
    12423.12,
    12482.07,
    12423.12,
    12607.44,
    148670000
  ],
  [
    "2012-01-18",
    12474.77,
    12578.95,
    12424.33,
    12607.71,
    154170000
  ],
  [
    "2012-01-19",
    12578.19,
    12623.98,
    12518.48,
    12678.62,
    148030000
  ],
  [
    "2012-01-20",
    12623.83,
    12720.48,
    12568.35,
    12763.84,
    255110000
  ],
  [
    "2012-01-23",
    12720.17,
    12708.82,
    12620.2,
    12806.98,
    149860000
  ],
  [
    "2012-01-24",
    12708.44,
    12675.75,
    12551.78,
    12753.02,
    125420000
  ],
  [
    "2012-01-25",
    12673.78,
    12756.96,
    12537.25,
    12794.95,
    135430000
  ],
  [
    "2012-01-26",
    12757.48,
    12734.63,
    12679,
    12884.63,
    130840000
  ],
  [
    "2012-01-27",
    12733.72,
    12660.46,
    12591.21,
    12749.24,
    164410000
  ],
  [
    "2012-01-30",
    12659.32,
    12653.72,
    12492.18,
    12679.83,
    130430000
  ],
  [
    "2012-01-31",
    12654.78,
    12632.91,
    12542.85,
    12756.05,
    168070000
  ],
  [
    "2012-02-01",
    12632.76,
    12716.46,
    12632.76,
    12826.51,
    143500000
  ],
  [
    "2012-02-02",
    12716.54,
    12705.41,
    12650.24,
    12785.49,
    114360000
  ],
  [
    "2012-02-03",
    12705.11,
    12862.23,
    12705.11,
    12917.14,
    142840000
  ],
  [
    "2012-02-06",
    12860.79,
    12845.13,
    12755.97,
    12888.8,
    108040000
  ],
  [
    "2012-02-07",
    12844.44,
    12878.2,
    12753.4,
    12931.1,
    116150000
  ],
  [
    "2012-02-08",
    12865.94,
    12883.95,
    12789.2,
    12947.37,
    138250000
  ],
  [
    "2012-02-09",
    12884.41,
    12890.46,
    12820.68,
    12978.18,
    157080000
  ],
  [
    "2012-02-10",
    12889.55,
    12801.23,
    12712.26,
    12889.55,
    123620000
  ],
  [
    "2012-02-13",
    12799.11,
    12874.04,
    12794.49,
    12929.44,
    112240000
  ],
  [
    "2012-02-14",
    12871.92,
    12878.28,
    12771.71,
    12903.63,
    120050000
  ],
  [
    "2012-02-15",
    12865.41,
    12780.95,
    12740.38,
    12927.47,
    127560000
  ],
  [
    "2012-02-16",
    12779.58,
    12904.08,
    12760.06,
    12936.74,
    134450000
  ],
  [
    "2012-02-17",
    12903.33,
    12949.87,
    12871.39,
    13006.41,
    234650000
  ],
  [
    "2012-02-21",
    12949.34,
    12965.69,
    12895.57,
    13049.43,
    164780000
  ],
  [
    "2012-02-22",
    12966.22,
    12938.67,
    12875.29,
    13029.42,
    124200000
  ],
  [
    "2012-02-23",
    12937.08,
    12984.69,
    12856.25,
    13050.3,
    120480000
  ],
  [
    "2012-02-24",
    12981.2,
    12982.95,
    12928.72,
    13055.15,
    89440000
  ],
  [
    "2012-02-27",
    12981.2,
    12981.51,
    12859.28,
    13051.48,
    143530000
  ],
  [
    "2012-02-28",
    12976.74,
    13005.12,
    12925.88,
    13058.17,
    114490000
  ],
  [
    "2012-02-29",
    13005.27,
    12952.07,
    12903.1,
    13087.16,
    182460000
  ],
  [
    "2012-03-01",
    12952.37,
    12980.3,
    12911.88,
    13067.07,
    139670000
  ],
  [
    "2012-03-02",
    12980.75,
    12977.57,
    12903.29,
    13031.84,
    93900000
  ],
  [
    "2012-03-05",
    12977.34,
    12962.81,
    12850.46,
    13030.17,
    108630000
  ],
  [
    "2012-03-06",
    12958.5,
    12759.15,
    12701.33,
    12958.5,
    142330000
  ],
  [
    "2012-03-07",
    12756.12,
    12837.33,
    12726.76,
    12882.78,
    175110000
  ],
  [
    "2012-03-08",
    12835.53,
    12907.94,
    12834.19,
    12963.95,
    103530000
  ],
  [
    "2012-03-09",
    12908.32,
    12922.02,
    12868.06,
    12997.25,
    103240000
  ],
  [
    "2012-03-12",
    12920.58,
    12959.71,
    12876.23,
    13022.94,
    100000000
  ],
  [
    "2012-03-13",
    12953.13,
    13177.68,
    12953.13,
    13193.12,
    163130000
  ],
  [
    "2012-03-14",
    13177.22,
    13194.1,
    13108.2,
    13269.48,
    163610000
  ],
  [
    "2012-03-15",
    13192.89,
    13252.76,
    13122.2,
    13286.36,
    161650000
  ],
  [
    "2012-03-16",
    13253.59,
    13232.62,
    13190.7,
    13331.77,
    392620000
  ],
  [
    "2012-03-19",
    13232.02,
    13239.13,
    13157.62,
    13298.96,
    147120000
  ],
  [
    "2012-03-20",
    13238.3,
    13170.19,
    13096.13,
    13238.3,
    131660000
  ],
  [
    "2012-03-21",
    13170.79,
    13124.62,
    13085.34,
    13230.24,
    124860000
  ],
  [
    "2012-03-22",
    13124.47,
    13046.14,
    12973.79,
    13125.38,
    122060000
  ],
  [
    "2012-03-23",
    13045.99,
    13080.73,
    12977.57,
    13128.03,
    129930000
  ],
  [
    "2012-03-26",
    13082.62,
    13241.63,
    13082.62,
    13268.61,
    122080000
  ],
  [
    "2012-03-27",
    13242.09,
    13197.73,
    13176.54,
    13298.96,
    129280000
  ],
  [
    "2012-03-28",
    13195.54,
    13126.21,
    13048.41,
    13249.65,
    141540000
  ],
  [
    "2012-03-29",
    13125.99,
    13145.82,
    12993.84,
    13177.64,
    136250000
  ],
  [
    "2012-03-30",
    13147.94,
    13212.04,
    13127.58,
    13249.12,
    171190000
  ],
  [
    "2012-04-02",
    13147.94,
    13264.49,
    13128.86,
    13316.86,
    108790000
  ],
  [
    "2012-04-03",
    13258.96,
    13199.55,
    13114.18,
    13297.14,
    123980000
  ],
  [
    "2012-04-04",
    13198.19,
    13074.75,
    12995.05,
    13198.19,
    125000000
  ],
  [
    "2012-04-05",
    13067.18,
    13060.14,
    12975.98,
    13123.07,
    109530000
  ],
  [
    "2012-04-09",
    13057.57,
    12929.59,
    12860.11,
    13057.57,
    105580000
  ],
  [
    "2012-04-10",
    12929.59,
    12715.93,
    12689.1,
    12951.46,
    159290000
  ],
  [
    "2012-04-11",
    12716.92,
    12805.39,
    12716.92,
    12890.91,
    125210000
  ],
  [
    "2012-04-12",
    12806.45,
    12986.58,
    12784.92,
    13018.82,
    119780000
  ],
  [
    "2012-04-13",
    12986.2,
    12849.59,
    12826.05,
    12992.63,
    140990000
  ],
  [
    "2012-04-16",
    12850.88,
    12921.41,
    12840.51,
    13032.59,
    120990000
  ],
  [
    "2012-04-17",
    12921.87,
    13115.54,
    12921.87,
    13168.33,
    115320000
  ],
  [
    "2012-04-18",
    13114.56,
    13032.75,
    12977.16,
    13131.7,
    113520000
  ],
  [
    "2012-04-19",
    13028.73,
    12964.1,
    12874.3,
    13115.05,
    139810000
  ],
  [
    "2012-04-20",
    12964.48,
    13029.26,
    12961,
    13127.99,
    212080000
  ],
  [
    "2012-04-23",
    13028.05,
    12927.17,
    12810.24,
    13028.05,
    139370000
  ],
  [
    "2012-04-24",
    12927.77,
    13001.56,
    12902.34,
    13088.75,
    134110000
  ],
  [
    "2012-04-25",
    12997.54,
    13090.72,
    12972.65,
    13169.92,
    135260000
  ],
  [
    "2012-04-26",
    13090.04,
    13204.62,
    13044.7,
    13243.83,
    107570000
  ],
  [
    "2012-04-27",
    13204.7,
    13228.31,
    13152.82,
    13311.87,
    110850000
  ],
  [
    "2012-04-30",
    13228.39,
    13213.63,
    13132.8,
    13271.9,
    127870000
  ],
  [
    "2012-05-01",
    13214.16,
    13279.32,
    13152.17,
    13359.62,
    123400000
  ],
  [
    "2012-05-02",
    13277.96,
    13268.57,
    13164.06,
    13305.96,
    100770000
  ],
  [
    "2012-05-03",
    13267.36,
    13206.59,
    13155.58,
    13314.59,
    102090000
  ],
  [
    "2012-05-04",
    13204.62,
    13038.27,
    13005.2,
    13204.62,
    113790000
  ],
  [
    "2012-05-07",
    13036,
    13008.53,
    12931.63,
    13080.69,
    110080000
  ],
  [
    "2012-05-08",
    13000.73,
    12932.09,
    12789.35,
    13001.19,
    138620000
  ],
  [
    "2012-05-09",
    12921.66,
    12835.06,
    12728.69,
    12947.49,
    147460000
  ],
  [
    "2012-05-10",
    12831.58,
    12855.04,
    12804.75,
    12972.92,
    151650000
  ],
  [
    "2012-05-11",
    12851.79,
    12820.6,
    12740.99,
    12933.07,
    148370000
  ],
  [
    "2012-05-14",
    12818.86,
    12695.35,
    12634.01,
    12818.86,
    143190000
  ],
  [
    "2012-05-15",
    12694.82,
    12632,
    12583.68,
    12795.74,
    156060000
  ],
  [
    "2012-05-16",
    12617.39,
    12598.55,
    12559.57,
    12764.71,
    143130000
  ],
  [
    "2012-05-17",
    12598.47,
    12442.49,
    12415.85,
    12670.22,
    147430000
  ],
  [
    "2012-05-18",
    12442.94,
    12369.38,
    12309.63,
    12539.52,
    240720000
  ],
  [
    "2012-05-21",
    12369.23,
    12504.48,
    12336.38,
    12545.57,
    142110000
  ],
  [
    "2012-05-22",
    12505.23,
    12502.81,
    12425.39,
    12613.46,
    133650000
  ],
  [
    "2012-05-23",
    12501.6,
    12496.15,
    12289.27,
    12536.34,
    152190000
  ],
  [
    "2012-05-24",
    12491.91,
    12529.75,
    12390.99,
    12589.24,
    126810000
  ],
  [
    "2012-05-25",
    12530.59,
    12454.83,
    12404.16,
    12575.88,
    93000000
  ],
  [
    "2012-05-29",
    12455.21,
    12580.69,
    12455.21,
    12646.65,
    107510000
  ],
  [
    "2012-05-30",
    12578.87,
    12419.86,
    12373.35,
    12578.87,
    122830000
  ],
  [
    "2012-05-31",
    12414.41,
    12393.45,
    12298.05,
    12503.98,
    205140000
  ],
  [
    "2012-06-01",
    12391.56,
    12118.57,
    12080.46,
    12391.56,
    162940000
  ],
  [
    "2012-06-04",
    12119.85,
    12101.46,
    12003.75,
    12190.92,
    126440000
  ],
  [
    "2012-06-05",
    12101.16,
    12127.95,
    12029.22,
    12183.5,
    108970000
  ],
  [
    "2012-06-06",
    12125,
    12414.79,
    12125,
    12420.39,
    140110000
  ],
  [
    "2012-06-07",
    12416.83,
    12460.96,
    12414.94,
    12606.87,
    131150000
  ],
  [
    "2012-06-08",
    12460.96,
    12554.2,
    12364.76,
    12573.16,
    111810000
  ],
  [
    "2012-06-11",
    12553.81,
    12411.23,
    12395.04,
    12682.07,
    121060000
  ],
  [
    "2012-06-12",
    12412.14,
    12573.8,
    12386.79,
    12588.37,
    111360000
  ],
  [
    "2012-06-13",
    12566.38,
    12496.38,
    12420.39,
    12632.42,
    125780000
  ],
  [
    "2012-06-14",
    12497.82,
    12651.91,
    12471.44,
    12706.02,
    128640000
  ],
  [
    "2012-06-15",
    12651.68,
    12767.17,
    12636.85,
    12815.91,
    284290000
  ],
  [
    "2012-06-18",
    12767.02,
    12741.82,
    12657.96,
    12815.38,
    111280000
  ],
  [
    "2012-06-19",
    12744.54,
    12837.33,
    12744.54,
    12917.37,
    125180000
  ],
  [
    "2012-06-20",
    12837.1,
    12824.39,
    12744.92,
    12877.18,
    119110000
  ],
  [
    "2012-06-21",
    12823.1,
    12573.57,
    12561.46,
    12857.39,
    146750000
  ],
  [
    "2012-06-22",
    12574.82,
    12640.78,
    12574.67,
    12674.08,
    209990000
  ],
  [
    "2012-06-25",
    12639.8,
    12502.66,
    12458.01,
    12639.87,
    134090000
  ],
  [
    "2012-06-26",
    12503.57,
    12534.67,
    12452.03,
    12576.41,
    109270000
  ],
  [
    "2012-06-27",
    12532.93,
    12627.01,
    12532.71,
    12646.87,
    97950000
  ],
  [
    "2012-06-28",
    12626.25,
    12602.26,
    12450.17,
    12626.25,
    125870000
  ],
  [
    "2012-06-29",
    12604.6,
    12880.09,
    12604.53,
    12880.39,
    191630000
  ],
  [
    "2012-07-02",
    12879.71,
    12871.39,
    12795.48,
    12902.12,
    109640000
  ],
  [
    "2012-07-03",
    12868.06,
    12943.66,
    12845.28,
    12946.2,
    63850000
  ],
  [
    "2012-07-05",
    12941.85,
    12896.67,
    12852.24,
    12961.3,
    97800000
  ],
  [
    "2012-07-06",
    12889.4,
    12772.47,
    12702.99,
    12889.4,
    96760000
  ],
  [
    "2012-07-09",
    12772.02,
    12736.29,
    12686.57,
    12772.02,
    100150000
  ],
  [
    "2012-07-10",
    12733.87,
    12653.12,
    12606.91,
    12830.29,
    114760000
  ],
  [
    "2012-07-11",
    12653.04,
    12604.53,
    12534.33,
    12661.97,
    128420000
  ],
  [
    "2012-07-12",
    12602.71,
    12573.27,
    12492.25,
    12630.64,
    142760000
  ],
  [
    "2012-07-13",
    12573.73,
    12777.09,
    12573.04,
    12784.73,
    121080000
  ],
  [
    "2012-07-16",
    12776.33,
    12727.21,
    12690.05,
    12779.58,
    93500000
  ],
  [
    "2012-07-17",
    12728.73,
    12805.54,
    12645.1,
    12829.23,
    119620000
  ],
  [
    "2012-07-18",
    12796.98,
    12908.7,
    12754.61,
    12921.94,
    130070000
  ],
  [
    "2012-07-19",
    12909.61,
    12943.36,
    12889.93,
    12977.57,
    139480000
  ],
  [
    "2012-07-20",
    12942.68,
    12822.57,
    12810.35,
    12942.83,
    210770000
  ],
  [
    "2012-07-23",
    12820.45,
    12721.46,
    12583.41,
    12820.45,
    137760000
  ],
  [
    "2012-07-24",
    12720.93,
    12617.32,
    12521.84,
    12730.09,
    131530000
  ],
  [
    "2012-07-25",
    12617.77,
    12676.05,
    12617.62,
    12732.77,
    127320000
  ],
  [
    "2012-07-26",
    12680.59,
    12887.93,
    12680.59,
    12931.22,
    133620000
  ],
  [
    "2012-07-27",
    12888.91,
    13075.66,
    12888.53,
    13117.74,
    161510000
  ],
  [
    "2012-07-30",
    13075.35,
    13073.01,
    13042.85,
    13128.64,
    91730000
  ],
  [
    "2012-07-31",
    13071.72,
    13008.68,
    13006.48,
    13082.66,
    125980000
  ],
  [
    "2012-08-01",
    13007.47,
    12976.13,
    12951.16,
    13074.83,
    132780000
  ],
  [
    "2012-08-02",
    12969.7,
    12878.88,
    12778.9,
    12969.85,
    112770000
  ],
  [
    "2012-08-03",
    12884.82,
    13096.17,
    12884.82,
    13133.18,
    112390000
  ],
  [
    "2012-08-06",
    13099.88,
    13117.51,
    13099.72,
    13187.28,
    84270000
  ],
  [
    "2012-08-07",
    13118.65,
    13168.6,
    13118.42,
    13215.97,
    95240000
  ],
  [
    "2012-08-08",
    13158.1,
    13175.64,
    13115.24,
    13202.65,
    84910000
  ],
  [
    "2012-08-09",
    13174.73,
    13165.19,
    13125.09,
    13200.23,
    84350000
  ],
  [
    "2012-08-10",
    13163.15,
    13207.95,
    13094.96,
    13208.22,
    86640000
  ],
  [
    "2012-08-13",
    13204.93,
    13169.43,
    13112.94,
    13205.01,
    67550000
  ],
  [
    "2012-08-14",
    13168.11,
    13172.14,
    13142.1,
    13223.01,
    84430000
  ],
  [
    "2012-08-15",
    13157.47,
    13164.78,
    13138.23,
    13192.89,
    77130000
  ],
  [
    "2012-08-16",
    13163.24,
    13250.11,
    13145.85,
    13269.35,
    114580000
  ],
  [
    "2012-08-17",
    13251.2,
    13275.2,
    13244.85,
    13281.32,
    138550000
  ],
  [
    "2012-08-20",
    13274.58,
    13271.64,
    13230.06,
    13276.15,
    87590000
  ],
  [
    "2012-08-21",
    13272.1,
    13203.58,
    13186.6,
    13330.76,
    117060000
  ],
  [
    "2012-08-22",
    13198.31,
    13172.76,
    13120.34,
    13205.06,
    111220000
  ],
  [
    "2012-08-23",
    13171.37,
    13057.46,
    13046.46,
    13171.37,
    108800000
  ],
  [
    "2012-08-24",
    13052.82,
    13157.97,
    13027.2,
    13175.51,
    88030000
  ],
  [
    "2012-08-27",
    13157.74,
    13124.67,
    13115.46,
    13176.17,
    96070000
  ],
  [
    "2012-08-28",
    13122.74,
    13102.99,
    13081.12,
    13147.32,
    81630000
  ],
  [
    "2012-08-29",
    13103.46,
    13107.48,
    13081.27,
    13144.81,
    91530000
  ],
  [
    "2012-08-30",
    13101.29,
    13000.71,
    12978.91,
    13101.37,
    89980000
  ],
  [
    "2012-08-31",
    13002.72,
    13090.84,
    13002.64,
    13151.87,
    119780000
  ],
  [
    "2012-09-04",
    13092.15,
    13035.94,
    12977.09,
    13092.39,
    103920000
  ],
  [
    "2012-09-05",
    13036.09,
    13047.48,
    13018.74,
    13095.91,
    92550000
  ],
  [
    "2012-09-06",
    13045.23,
    13292,
    13045.08,
    13294.13,
    128650000
  ],
  [
    "2012-09-07",
    13289.53,
    13306.64,
    13266.22,
    13320.27,
    142210000
  ],
  [
    "2012-09-10",
    13308.56,
    13254.29,
    13251.39,
    13324.1,
    123810000
  ],
  [
    "2012-09-11",
    13254.6,
    13323.36,
    13253.21,
    13354.34,
    104920000
  ],
  [
    "2012-09-12",
    13321.62,
    13333.35,
    13317.52,
    13373.62,
    111520000
  ],
  [
    "2012-09-13",
    13329.71,
    13539.86,
    13325.11,
    13573.33,
    151770000
  ],
  [
    "2012-09-14",
    13540.4,
    13593.37,
    13533.94,
    13653.24,
    185160000
  ],
  [
    "2012-09-17",
    13588.57,
    13553.1,
    13526.67,
    13593.15,
    128020000
  ],
  [
    "2012-09-18",
    13552.33,
    13564.64,
    13517.81,
    13582.12,
    120720000
  ],
  [
    "2012-09-19",
    13565.41,
    13577.96,
    13556.74,
    13626.48,
    116210000
  ],
  [
    "2012-09-20",
    13575.17,
    13596.93,
    13503,
    13599.02,
    117910000
  ],
  [
    "2012-09-21",
    13597.24,
    13579.47,
    13571.53,
    13647.1,
    429610000
  ],
  [
    "2012-09-24",
    13577.85,
    13558.92,
    13521.68,
    13601.9,
    120370000
  ],
  [
    "2012-09-25",
    13559.92,
    13457.55,
    13457.25,
    13620.21,
    138630000
  ],
  [
    "2012-09-26",
    13458.63,
    13413.51,
    13406.91,
    13480.37,
    124350000
  ],
  [
    "2012-09-27",
    13413.47,
    13485.97,
    13413.47,
    13522.83,
    113990000
  ],
  [
    "2012-09-28",
    13485.89,
    13437.13,
    13367.27,
    13487.66,
    146950000
  ],
  [
    "2012-10-01",
    13437.66,
    13515.11,
    13437.66,
    13598.25,
    106120000
  ],
  [
    "2012-10-02",
    13515.3,
    13482.36,
    13424.92,
    13567.06,
    90730000
  ],
  [
    "2012-10-03",
    13479.21,
    13494.61,
    13439.12,
    13536.27,
    103890000
  ],
  [
    "2012-10-04",
    13495.18,
    13575.36,
    13495.18,
    13594.33,
    106390000
  ],
  [
    "2012-10-05",
    13569.18,
    13610.15,
    13568.75,
    13661.87,
    115500000
  ],
  [
    "2012-10-08",
    13589.26,
    13583.65,
    13552.09,
    13610.38,
    71300000
  ],
  [
    "2012-10-09",
    13582.88,
    13473.53,
    13473.31,
    13592.33,
    103630000
  ],
  [
    "2012-10-10",
    13473.53,
    13344.97,
    13327.62,
    13478.83,
    101120000
  ],
  [
    "2012-10-11",
    13346.28,
    13326.39,
    13326.12,
    13428.49,
    86630000
  ],
  [
    "2012-10-12",
    13325.62,
    13328.85,
    13296.43,
    13401.32,
    113740000
  ],
  [
    "2012-10-15",
    13329.54,
    13424.23,
    13325.93,
    13437.66,
    114880000
  ],
  [
    "2012-10-16",
    13423.84,
    13551.78,
    13423.76,
    13556.37,
    113450000
  ],
  [
    "2012-10-17",
    13539.63,
    13557,
    13468.9,
    13561.65,
    135570000
  ],
  [
    "2012-10-18",
    13553.24,
    13548.94,
    13510.93,
    13588.73,
    128410000
  ],
  [
    "2012-10-19",
    13545.33,
    13343.51,
    13312.22,
    13545.49,
    239080000
  ],
  [
    "2012-10-22",
    13344.28,
    13345.89,
    13235.15,
    13368.55,
    121880000
  ],
  [
    "2012-10-23",
    13344.9,
    13102.53,
    13083.28,
    13344.9,
    122220000
  ],
  [
    "2012-10-24",
    13103.53,
    13077.34,
    13063.63,
    13155.21,
    110670000
  ],
  [
    "2012-10-25",
    13079.64,
    13103.68,
    13017.37,
    13214.11,
    114590000
  ],
  [
    "2012-10-26",
    13104.22,
    13107.21,
    13040.17,
    13151.72,
    134640000
  ],
  [
    "2012-10-29",
    13107.21,
    13107.21,
    13107.21,
    13107.21,
    134643904
  ],
  [
    "2012-10-30",
    13107.21,
    13107.21,
    13107.21,
    13107.21,
    134643904
  ],
  [
    "2012-10-31",
    13107.44,
    13096.46,
    13052.07,
    13189.08,
    138160000
  ],
  [
    "2012-11-01",
    13099.19,
    13232.62,
    13099.11,
    13273.71,
    140510000
  ],
  [
    "2012-11-02",
    13232.62,
    13093.16,
    13076.57,
    13289.45,
    137660000
  ],
  [
    "2012-11-05",
    13092.28,
    13112.44,
    13038.71,
    13140.58,
    95350000
  ],
  [
    "2012-11-06",
    13112.9,
    13245.68,
    13112.9,
    13290.75,
    105710000
  ],
  [
    "2012-11-07",
    13228.24,
    12932.73,
    12876.6,
    13228.32,
    164250000
  ],
  [
    "2012-11-08",
    12932.81,
    12811.32,
    12811.24,
    12980.23,
    138350000
  ],
  [
    "2012-11-09",
    12811.17,
    12815.39,
    12743.39,
    12890.19,
    131670000
  ],
  [
    "2012-11-12",
    12815.93,
    12815.16,
    12783,
    12861.28,
    62360000
  ],
  [
    "2012-11-13",
    12808.71,
    12756.18,
    12748.51,
    12898.25,
    142200000
  ],
  [
    "2012-11-14",
    12746.54,
    12570.95,
    12542.68,
    12797.73,
    162180000
  ],
  [
    "2012-11-15",
    12571.1,
    12542.38,
    12496.56,
    12600.59,
    129150000
  ],
  [
    "2012-11-16",
    12542.31,
    12588.31,
    12471.49,
    12604.17,
    197110000
  ],
  [
    "2012-11-19",
    12590.23,
    12795.96,
    12590.23,
    12796.19,
    136910000
  ],
  [
    "2012-11-20",
    12790.89,
    12788.51,
    12701.07,
    12808.56,
    134160000
  ],
  [
    "2012-11-21",
    12788.36,
    12836.89,
    12786.13,
    12845.99,
    97300000
  ],
  [
    "2012-11-23",
    12833.13,
    13009.53,
    12832.98,
    13011.45,
    61110000
  ],
  [
    "2012-11-26",
    13008.45,
    12967.37,
    12900.17,
    13008.45,
    114360000
  ],
  [
    "2012-11-27",
    12963.38,
    12878.13,
    12868.26,
    12980.19,
    117900000
  ],
  [
    "2012-11-28",
    12875.56,
    12985.11,
    12765.32,
    12989.1,
    131000000
  ],
  [
    "2012-11-29",
    12977.35,
    13021.82,
    12961.92,
    13062.56,
    113620000
  ],
  [
    "2012-11-30",
    13022.05,
    13025.58,
    12988.68,
    13053.74,
    171070000
  ],
  [
    "2012-12-03",
    13027.73,
    12965.6,
    12959.42,
    13087.32,
    112900000
  ],
  [
    "2012-12-04",
    12966.45,
    12951.78,
    12940.07,
    13022.51,
    125290000
  ],
  [
    "2012-12-05",
    12948.96,
    13034.49,
    12923.44,
    13089.11,
    161230000
  ],
  [
    "2012-12-06",
    13026.19,
    13074.04,
    13007.84,
    13076.88,
    116850000
  ],
  [
    "2012-12-07",
    13072.87,
    13155.13,
    13072.87,
    13157.28,
    124130000
  ],
  [
    "2012-12-10",
    13154.89,
    13169.88,
    13139.08,
    13195.35,
    118530000
  ],
  [
    "2012-12-11",
    13170.34,
    13248.44,
    13170.34,
    13306.57,
    124510000
  ],
  [
    "2012-12-12",
    13250.05,
    13245.45,
    13227.44,
    13329.44,
    127510000
  ],
  [
    "2012-12-13",
    13241.38,
    13170.72,
    13147.19,
    13264.41,
    101190000
  ],
  [
    "2012-12-14",
    13170.8,
    13135.01,
    13118.46,
    13190.41,
    117620000
  ],
  [
    "2012-12-17",
    13135.17,
    13235.39,
    13134.63,
    13244.33,
    142980000
  ],
  [
    "2012-12-18",
    13236.61,
    13350.96,
    13232.58,
    13365.86,
    152920000
  ],
  [
    "2012-12-19",
    13351.04,
    13251.97,
    13251.74,
    13357.7,
    149020000
  ],
  [
    "2012-12-20",
    13246.67,
    13311.72,
    13216.03,
    13314.64,
    119800000
  ],
  [
    "2012-12-21",
    13309.95,
    13190.84,
    13122.53,
    13309.95,
    413270000
  ],
  [
    "2012-12-24",
    13190.15,
    13138.93,
    13128.55,
    13190.38,
    47710000
  ],
  [
    "2012-12-26",
    13138.85,
    13114.59,
    13076.87,
    13174.88,
    79410000
  ],
  [
    "2012-12-27",
    13114.97,
    13096.31,
    12964.08,
    13141.74,
    100160000
  ],
  [
    "2012-12-28",
    13095.08,
    12938.11,
    12926.86,
    13095.46,
    85980000
  ],
  [
    "2012-12-31",
    12938.19,
    13104.14,
    12883.89,
    13109.13,
    145740000
  ],
  [
    "2013-01-02",
    13104.3,
    13412.55,
    13104.3,
    13412.71,
    161430000
  ],
  [
    "2013-01-03",
    13413.01,
    13391.36,
    13358.3,
    13430.6,
    129630000
  ],
  [
    "2013-01-04",
    13391.05,
    13435.21,
    13376.23,
    13447.11,
    107590000
  ],
  [
    "2013-01-07",
    13436.13,
    13384.29,
    13343.32,
    13436.13,
    113120000
  ],
  [
    "2013-01-08",
    13377.42,
    13328.85,
    13293.13,
    13377.42,
    129570000
  ],
  [
    "2013-01-09",
    13329.92,
    13390.51,
    13329.08,
    13416.55,
    123070000
  ],
  [
    "2013-01-10",
    13391.82,
    13471.22,
    13382.29,
    13478.2,
    133520000
  ],
  [
    "2013-01-11",
    13471.45,
    13488.43,
    13439.97,
    13496.68,
    119200000
  ],
  [
    "2013-01-14",
    13488.43,
    13507.32,
    13459.84,
    13520.18,
    118460000
  ],
  [
    "2013-01-15",
    13507.32,
    13534.89,
    13445.8,
    13546.37,
    102280000
  ],
  [
    "2013-01-16",
    13534.89,
    13511.23,
    13468.96,
    13534.89,
    118540000
  ],
  [
    "2013-01-17",
    13511.23,
    13596.02,
    13510.24,
    13633.89,
    183900000
  ],
  [
    "2013-01-18",
    13596.02,
    13649.7,
    13571.86,
    13649.93,
    260900000
  ],
  [
    "2013-01-22",
    13649.7,
    13712.21,
    13622.96,
    13712.21,
    144300000
  ],
  [
    "2013-01-23",
    13712.21,
    13779.33,
    13710.13,
    13794.29,
    104490000
  ],
  [
    "2013-01-24",
    13779.33,
    13825.33,
    13779.33,
    13879.66,
    124780000
  ],
  [
    "2013-01-25",
    13825.33,
    13895.98,
    13825.33,
    13895.98,
    130300000
  ],
  [
    "2013-01-28",
    13895.98,
    13881.93,
    13862.57,
    13915.72,
    113570000
  ],
  [
    "2013-01-29",
    13881.93,
    13954.42,
    13880.01,
    13969.99,
    108230000
  ],
  [
    "2013-01-30",
    13954.42,
    13910.42,
    13896.95,
    13966.13,
    117200000
  ],
  [
    "2013-01-31",
    13910.42,
    13860.58,
    13860.58,
    13941.06,
    142600000
  ],
  [
    "2013-02-01",
    13860.58,
    14009.79,
    13860.58,
    14019.78,
    128420000
  ],
  [
    "2013-02-04",
    14009.79,
    13880.08,
    13866.83,
    14009.79,
    130420000
  ],
  [
    "2013-02-05",
    13880.08,
    13979.3,
    13880.08,
    14013.6,
    134390000
  ],
  [
    "2013-02-06",
    13979.3,
    13986.52,
    13913.18,
    13991.61,
    127560000
  ],
  [
    "2013-02-07",
    13986.52,
    13944.05,
    13852.2,
    13988.06,
    118530000
  ],
  [
    "2013-02-08",
    13944.05,
    13992.97,
    13944.05,
    14022.62,
    99860000
  ],
  [
    "2013-02-11",
    13992.97,
    13971.24,
    13940.41,
    13992.97,
    75090000
  ],
  [
    "2013-02-12",
    13971.24,
    14018.7,
    13968.94,
    14038.97,
    117180000
  ],
  [
    "2013-02-13",
    14018.7,
    13982.91,
    13945.78,
    14029.35,
    130520000
  ],
  [
    "2013-02-14",
    13982.91,
    13973.39,
    13921.94,
    13990.36,
    114800000
  ],
  [
    "2013-02-15",
    13973.39,
    13981.76,
    13906.73,
    14001.93,
    195670000
  ],
  [
    "2013-02-19",
    13981.76,
    14035.67,
    13977.9,
    14044.82,
    136410000
  ],
  [
    "2013-02-20",
    14035.67,
    13927.54,
    13919.28,
    14058.27,
    138540000
  ],
  [
    "2013-02-21",
    13927.54,
    13880.62,
    13834.4,
    13927.54,
    131410000
  ],
  [
    "2013-02-22",
    13880.62,
    14000.57,
    13880.62,
    14001.19,
    139850000
  ],
  [
    "2013-02-25",
    14000.57,
    13784.17,
    13784.01,
    14081.58,
    152190000
  ],
  [
    "2013-02-26",
    13784.17,
    13900.13,
    13784.17,
    13918.44,
    132580000
  ],
  [
    "2013-02-27",
    13900.13,
    14075.37,
    13880.19,
    14104.86,
    107010000
  ],
  [
    "2013-02-28",
    14075.37,
    14054.49,
    14050.18,
    14149.15,
    177150000
  ],
  [
    "2013-03-01",
    14054.49,
    14089.66,
    13937.6,
    14107.09,
    125920000
  ],
  [
    "2013-03-04",
    14089.66,
    14127.82,
    14030.37,
    14128.21,
    110810000
  ],
  [
    "2013-03-05",
    14127.82,
    14253.77,
    14127.82,
    14286.37,
    112100000
  ],
  [
    "2013-03-06",
    14253.77,
    14296.24,
    14253,
    14320.65,
    116510000
  ],
  [
    "2013-03-07",
    14296.24,
    14329.49,
    14296.24,
    14354.69,
    117080000
  ],
  [
    "2013-03-08",
    14329.49,
    14397.07,
    14329.49,
    14413.17,
    115630000
  ],
  [
    "2013-03-11",
    14397.07,
    14447.29,
    14373.32,
    14448.06,
    94880000
  ],
  [
    "2013-03-12",
    14447.29,
    14450.06,
    14412.06,
    14478.8,
    102100000
  ],
  [
    "2013-03-13",
    14450.06,
    14455.28,
    14411.66,
    14472.8,
    83920000
  ],
  [
    "2013-03-14",
    14455.28,
    14539.14,
    14455.28,
    14539.29,
    117390000
  ],
  [
    "2013-03-15",
    14539.14,
    14514.11,
    14470.5,
    14539.14,
    407770000
  ],
  [
    "2013-03-18",
    14514.11,
    14452.06,
    14404.21,
    14521.59,
    119640000
  ],
  [
    "2013-03-19",
    14452.06,
    14455.82,
    14382.09,
    14514.34,
    122170000
  ],
  [
    "2013-03-20",
    14455.82,
    14511.73,
    14455.82,
    14546.82,
    121240000
  ],
  [
    "2013-03-21",
    14511.73,
    14421.49,
    14383.02,
    14511.73,
    110450000
  ],
  [
    "2013-03-22",
    14421.49,
    14512.03,
    14421.49,
    14519.95,
    101450000
  ],
  [
    "2013-03-25",
    14512.03,
    14447.75,
    14395,
    14563.75,
    124840000
  ],
  [
    "2013-03-26",
    14447.75,
    14559.65,
    14447.75,
    14561.54,
    96030000
  ],
  [
    "2013-03-27",
    14559.65,
    14526.16,
    14439.55,
    14559.65,
    92680000
  ],
  [
    "2013-03-28",
    14526.16,
    14578.54,
    14520.86,
    14585.1,
    153710000
  ],
  [
    "2013-04-01",
    14578.54,
    14572.85,
    14531.48,
    14605.72,
    91400000
  ],
  [
    "2013-04-02",
    14572.85,
    14662.01,
    14572.85,
    14684.49,
    98420000
  ],
  [
    "2013-04-03",
    14662.01,
    14550.35,
    14525.36,
    14683.13,
    127140000
  ],
  [
    "2013-04-04",
    14550.35,
    14606.11,
    14538.72,
    14625.24,
    104790000
  ],
  [
    "2013-04-05",
    14606.11,
    14565.25,
    14434.43,
    14606.11,
    131250000
  ],
  [
    "2013-04-08",
    14565.25,
    14613.48,
    14497.8,
    14613.48,
    106680000
  ],
  [
    "2013-04-09",
    14613.48,
    14673.46,
    14598.5,
    14716.46,
    128580000
  ],
  [
    "2013-04-10",
    14673.46,
    14802.24,
    14673.46,
    14826.66,
    120520000
  ],
  [
    "2013-04-11",
    14802.24,
    14865.14,
    14785.36,
    14887.51,
    144570000
  ],
  [
    "2013-04-12",
    14865.14,
    14865.06,
    14790.57,
    14865.21,
    119570000
  ],
  [
    "2013-04-15",
    14865.06,
    14599.2,
    14598.58,
    14865.06,
    161680000
  ],
  [
    "2013-04-16",
    14599.2,
    14756.78,
    14599.2,
    14761.73,
    126320000
  ],
  [
    "2013-04-17",
    14756.78,
    14618.59,
    14560.81,
    14756.78,
    168010000
  ],
  [
    "2013-04-18",
    14618.59,
    14537.14,
    14495.29,
    14650.26,
    158050000
  ],
  [
    "2013-04-19",
    14537.14,
    14547.51,
    14444.03,
    14553.73,
    207200000
  ],
  [
    "2013-04-22",
    14547.51,
    14567.17,
    14457.6,
    14588.83,
    146890000
  ],
  [
    "2013-04-23",
    14567.17,
    14719.46,
    14554.29,
    14721.42,
    137320000
  ],
  [
    "2013-04-24",
    14719.46,
    14676.3,
    14666.54,
    14747.42,
    138020000
  ],
  [
    "2013-04-25",
    14676.3,
    14700.8,
    14665.45,
    14768.05,
    129600000
  ],
  [
    "2013-04-26",
    14700.8,
    14712.55,
    14684.82,
    14743.49,
    128910000
  ],
  [
    "2013-04-29",
    14712.55,
    14818.75,
    14712.55,
    14844.96,
    97060000
  ],
  [
    "2013-04-30",
    14818.75,
    14839.8,
    14734.47,
    14839.8,
    148250000
  ],
  [
    "2013-05-01",
    14839.8,
    14700.95,
    14687.05,
    14839.8,
    112620000
  ],
  [
    "2013-05-02",
    14700.95,
    14831.58,
    14700.95,
    14834.63,
    91180000
  ],
  [
    "2013-05-03",
    14831.58,
    14973.96,
    14831.58,
    15009.59,
    119890000
  ],
  [
    "2013-05-06",
    14973.96,
    14968.89,
    14941.09,
    14988.87,
    116160000
  ],
  [
    "2013-05-07",
    14968.89,
    15056.2,
    14968.89,
    15056.67,
    117230000
  ],
  [
    "2013-05-08",
    15056.2,
    15105.12,
    15021.87,
    15106.81,
    113510000
  ],
  [
    "2013-05-09",
    15105.12,
    15082.62,
    15046.87,
    15144.83,
    97810000
  ],
  [
    "2013-05-10",
    15082.62,
    15118.49,
    15038.18,
    15118.49,
    98980000
  ],
  [
    "2013-05-13",
    15113.42,
    15091.68,
    15053.46,
    15113.42,
    94280000
  ],
  [
    "2013-05-14",
    15091.68,
    15215.25,
    15089.3,
    15219.55,
    124590000
  ],
  [
    "2013-05-15",
    15211.87,
    15275.69,
    15175.39,
    15301.34,
    124030000
  ],
  [
    "2013-05-16",
    15273.92,
    15233.22,
    15215.82,
    15302.49,
    145090000
  ],
  [
    "2013-05-17",
    15234.75,
    15354.4,
    15234.75,
    15357.4,
    175750000
  ],
  [
    "2013-05-20",
    15348.33,
    15335.28,
    15314.15,
    15391.84,
    116420000
  ],
  [
    "2013-05-21",
    15334.97,
    15387.58,
    15325.68,
    15434.5,
    122970000
  ],
  [
    "2013-05-22",
    15387.12,
    15307.17,
    15265.96,
    15542.4,
    171850000
  ],
  [
    "2013-05-23",
    15300.57,
    15294.5,
    15180.23,
    15348.41,
    148810000
  ],
  [
    "2013-05-24",
    15290.74,
    15303.1,
    15199.63,
    15306.71,
    105660000
  ],
  [
    "2013-05-28",
    15307.33,
    15409.39,
    15307.33,
    15521.49,
    130680000
  ],
  [
    "2013-05-29",
    15399.94,
    15302.8,
    15229.53,
    15400.25,
    114020000
  ],
  [
    "2013-05-30",
    15306.02,
    15324.53,
    15280.99,
    15398.7,
    121150000
  ],
  [
    "2013-05-31",
    15322.22,
    15115.57,
    15115.57,
    15392.38,
    208830000
  ],
  [
    "2013-06-03",
    15123.55,
    15254.03,
    15123.55,
    15254.11,
    147980000
  ],
  [
    "2013-06-04",
    15255.22,
    15177.54,
    15100.78,
    15304.98,
    134280000
  ],
  [
    "2013-06-05",
    15168.1,
    14960.59,
    14945.57,
    15168.63,
    141400000
  ],
  [
    "2013-06-06",
    14955.45,
    15040.62,
    14844.22,
    15040.62,
    140410000
  ],
  [
    "2013-06-07",
    15044.46,
    15248.12,
    15044.46,
    15255.58,
    137380000
  ],
  [
    "2013-06-10",
    15247.81,
    15238.59,
    15211.25,
    15300.64,
    94250000
  ],
  [
    "2013-06-11",
    15231.38,
    15122.02,
    15086.09,
    15251.07,
    101610000
  ],
  [
    "2013-06-12",
    15130.39,
    14995.23,
    14981.21,
    15241.28,
    105770000
  ],
  [
    "2013-06-13",
    14992.54,
    15176.08,
    14953.45,
    15202.27,
    104490000
  ],
  [
    "2013-06-14",
    15178.08,
    15070.18,
    15044.8,
    15205.92,
    107430000
  ],
  [
    "2013-06-17",
    15078.71,
    15179.85,
    15078.71,
    15261.71,
    139250000
  ],
  [
    "2013-06-18",
    15186.3,
    15318.23,
    15186.3,
    15340.09,
    99210000
  ],
  [
    "2013-06-19",
    15315.47,
    15112.19,
    15112.11,
    15322.07,
    111380000
  ],
  [
    "2013-06-20",
    15105.51,
    14758.32,
    14732.03,
    15105.51,
    172630000
  ],
  [
    "2013-06-21",
    14760.62,
    14799.4,
    14688.43,
    14858.56,
    420080000
  ],
  [
    "2013-06-24",
    14795.79,
    14659.56,
    14551.27,
    14795.79,
    158670000
  ],
  [
    "2013-06-25",
    14669.69,
    14760.31,
    14669.69,
    14812.03,
    135940000
  ],
  [
    "2013-06-26",
    14769.99,
    14910.14,
    14769.68,
    14938.98,
    133230000
  ],
  [
    "2013-06-27",
    14921.28,
    15024.49,
    14921.28,
    15075.01,
    113650000
  ],
  [
    "2013-06-28",
    15016.58,
    14909.6,
    14884.8,
    15034.63,
    230000000
  ],
  [
    "2013-07-01",
    14911.6,
    14974.96,
    14911.6,
    15083.28,
    120570000
  ],
  [
    "2013-07-02",
    14974.96,
    14932.41,
    14870.51,
    15049.22,
    116610000
  ],
  [
    "2013-07-03",
    14923.73,
    14988.37,
    14858.93,
    15025.9,
    61000000
  ],
  [
    "2013-07-05",
    14995.46,
    15135.84,
    14971.2,
    15137.51,
    94560000
  ],
  [
    "2013-07-08",
    15137.22,
    15224.69,
    15137.22,
    15262.72,
    136820000
  ],
  [
    "2013-07-09",
    15228.46,
    15300.34,
    15228.46,
    15320.42,
    109270000
  ],
  [
    "2013-07-10",
    15298.03,
    15291.66,
    15258.89,
    15348.95,
    105050000
  ],
  [
    "2013-07-11",
    15298,
    15460.92,
    15298,
    15483.55,
    124950000
  ],
  [
    "2013-07-12",
    15460.69,
    15464.3,
    15410.27,
    15498.39,
    130140000
  ],
  [
    "2013-07-15",
    15459.69,
    15484.26,
    15455.77,
    15509.48,
    99430000
  ],
  [
    "2013-07-16",
    15485.03,
    15451.85,
    15415.71,
    15498.16,
    105970000
  ],
  [
    "2013-07-17",
    15456.92,
    15470.52,
    15438.12,
    15502,
    126240000
  ],
  [
    "2013-07-18",
    15465.91,
    15548.54,
    15465.91,
    15589.4,
    136270000
  ],
  [
    "2013-07-19",
    15524.27,
    15543.74,
    15491.96,
    15544.55,
    229260000
  ],
  [
    "2013-07-22",
    15543.97,
    15545.55,
    15516.2,
    15576.21,
    180920000
  ],
  [
    "2013-07-23",
    15547,
    15567.74,
    15544.06,
    15604.22,
    98700000
  ],
  [
    "2013-07-24",
    15576.69,
    15542.24,
    15496.84,
    15602.6,
    99320000
  ],
  [
    "2013-07-25",
    15539.17,
    15555.61,
    15455.59,
    15560.33,
    103260000
  ],
  [
    "2013-07-26",
    15547.85,
    15558.83,
    15405.16,
    15560.97,
    94880000
  ],
  [
    "2013-07-29",
    15557.14,
    15521.97,
    15482.27,
    15557.14,
    87240000
  ],
  [
    "2013-07-30",
    15534.49,
    15520.59,
    15479.13,
    15593.91,
    117550000
  ],
  [
    "2013-07-31",
    15528.57,
    15499.54,
    15492.96,
    15634.32,
    145120000
  ],
  [
    "2013-08-01",
    15503.85,
    15628.02,
    15503.85,
    15650.69,
    111040000
  ],
  [
    "2013-08-02",
    15627.56,
    15658.36,
    15558.68,
    15658.43,
    104838000
  ],
  [
    "2013-08-05",
    15651.98,
    15612.13,
    15584.83,
    15655.21,
    76850000
  ],
  [
    "2013-08-06",
    15608.44,
    15518.74,
    15473.4,
    15608.44,
    87730000
  ],
  [
    "2013-08-07",
    15516.21,
    15470.67,
    15421.75,
    15516.21,
    88430000
  ],
  [
    "2013-08-08",
    15477.27,
    15498.32,
    15418.6,
    15557.12,
    90990000
  ],
  [
    "2013-08-09",
    15496.63,
    15425.51,
    15346.65,
    15507.76,
    81180000
  ],
  [
    "2013-08-12",
    15415.22,
    15419.68,
    15359.93,
    15441.75,
    78060000
  ],
  [
    "2013-08-13",
    15420.68,
    15451.01,
    15342.34,
    15504.14,
    84790000
  ],
  [
    "2013-08-14",
    15447.71,
    15337.66,
    15316.62,
    15453.08,
    91030000
  ],
  [
    "2013-08-15",
    15332.71,
    15112.19,
    15094.03,
    15332.71,
    128340000
  ],
  [
    "2013-08-16",
    15112.57,
    15081.47,
    15054.38,
    15139.77,
    151620000
  ],
  [
    "2013-08-19",
    15076.79,
    15010.74,
    15005.42,
    15106.39,
    111660000
  ],
  [
    "2013-08-20",
    15011.82,
    15002.99,
    14992.16,
    15074.92,
    102340000
  ],
  [
    "2013-08-21",
    14993.81,
    14897.55,
    14880.84,
    15019.7,
    98340000
  ],
  [
    "2013-08-22",
    14908.6,
    14963.74,
    14899,
    14989.12,
    153490000
  ],
  [
    "2013-08-23",
    14988.78,
    15010.51,
    14931.24,
    15025.56,
    131860000
  ],
  [
    "2013-08-26",
    15014.58,
    14946.46,
    14945.24,
    15049.98,
    102820000
  ],
  [
    "2013-08-27",
    14939.25,
    14776.13,
    14765.42,
    14939.25,
    118610000
  ],
  [
    "2013-08-28",
    14770.99,
    14824.51,
    14760.41,
    14867.4,
    104620000
  ],
  [
    "2013-08-29",
    14817.91,
    14840.95,
    14792.11,
    14916.01,
    93170000
  ],
  [
    "2013-08-30",
    14844.1,
    14810.31,
    14762.35,
    14848.24,
    135850000
  ],
  [
    "2013-09-03",
    14801.55,
    14833.96,
    14777.48,
    14933.35,
    142530000
  ],
  [
    "2013-09-04",
    14832.42,
    14930.87,
    14799.09,
    14956.74,
    122150000
  ],
  [
    "2013-09-05",
    14929.49,
    14937.48,
    14923.27,
    14987.47,
    101010000
  ],
  [
    "2013-09-06",
    14941.55,
    14922.5,
    14789.4,
    15009.84,
    108410000
  ],
  [
    "2013-09-09",
    14927.19,
    15063.12,
    14927.19,
    15088.41,
    90660000
  ],
  [
    "2013-09-10",
    15067.23,
    15191.06,
    15067.23,
    15192.13,
    103200000
  ],
  [
    "2013-09-11",
    15194.13,
    15326.6,
    15194.13,
    15326.6,
    102090000
  ],
  [
    "2013-09-12",
    15327.14,
    15300.64,
    15283.26,
    15345.32,
    99760000
  ],
  [
    "2013-09-13",
    15312.86,
    15376.06,
    15312.86,
    15380.97,
    90890000
  ],
  [
    "2013-09-16",
    15381.36,
    15494.78,
    15381.36,
    15549.87,
    105740000
  ],
  [
    "2013-09-17",
    15503.15,
    15529.73,
    15503.15,
    15555.07,
    104480000
  ],
  [
    "2013-09-18",
    15533.03,
    15676.94,
    15470.16,
    15709.58,
    145410000
  ],
  [
    "2013-09-19",
    15677.86,
    15636.55,
    15625.45,
    15695.89,
    116280000
  ],
  [
    "2013-09-20",
    15635.09,
    15451.09,
    15448.09,
    15654.77,
    379652512
  ],
  [
    "2013-09-23",
    15452.31,
    15401.38,
    15368.25,
    15466.95,
    94920000
  ],
  [
    "2013-09-24",
    15402.54,
    15334.59,
    15327.14,
    15433.75,
    85430000
  ],
  [
    "2013-09-25",
    15339.02,
    15273.26,
    15253.16,
    15372.48,
    81890000
  ],
  [
    "2013-09-26",
    15274.42,
    15328.3,
    15274.42,
    15387.19,
    79050000
  ],
  [
    "2013-09-27",
    15317.45,
    15258.24,
    15211.81,
    15317.45,
    95660000
  ],
  [
    "2013-09-30",
    15249.82,
    15129.67,
    15086.71,
    15249.82,
    122330000
  ],
  [
    "2013-10-01",
    15132.49,
    15191.7,
    15110.34,
    15208.4,
    82460000
  ],
  [
    "2013-10-02",
    15182.65,
    15133.14,
    15044.71,
    15182.65,
    86094200
  ],
  [
    "2013-10-03",
    15127.23,
    14996.48,
    14947.03,
    15127.23,
    91300000
  ],
  [
    "2013-10-04",
    14994.68,
    15072.58,
    14972.33,
    15083.99,
    75100000
  ],
  [
    "2013-10-07",
    15069.3,
    14936.24,
    14920.83,
    15069.3,
    79620000
  ],
  [
    "2013-10-08",
    14938.04,
    14776.53,
    14773.47,
    14938.04,
    102691296
  ],
  [
    "2013-10-09",
    14778.19,
    14802.98,
    14719.43,
    14852.5,
    103190000
  ],
  [
    "2013-10-10",
    14806.39,
    15126.07,
    14806.39,
    15126.07,
    106540000
  ],
  [
    "2013-10-11",
    15126.52,
    15237.11,
    15100.13,
    15237.3,
    85730000
  ],
  [
    "2013-10-14",
    15231.33,
    15301.26,
    15136.38,
    15309.48,
    81420000
  ],
  [
    "2013-10-15",
    15300.3,
    15168.01,
    15161.33,
    15301.91,
    91440000
  ],
  [
    "2013-10-16",
    15170.7,
    15373.83,
    15170.7,
    15374.15,
    92850000
  ],
  [
    "2013-10-17",
    15369.46,
    15371.65,
    15229.02,
    15376.11,
    108490000
  ],
  [
    "2013-10-18",
    15371.71,
    15399.65,
    15321.81,
    15412.97,
    156660000
  ],
  [
    "2013-10-21",
    15401.32,
    15392.2,
    15362.66,
    15410.18,
    93660000
  ],
  [
    "2013-10-22",
    15394.22,
    15467.66,
    15394.22,
    15518.1,
    107030000
  ],
  [
    "2013-10-23",
    15465.34,
    15413.33,
    15366.19,
    15465.66,
    90630000
  ],
  [
    "2013-10-24",
    15414.87,
    15509.21,
    15414.13,
    15528.63,
    89240000
  ],
  [
    "2013-10-25",
    15523.7,
    15570.3,
    15513,
    15570.6,
    109900000
  ],
  [
    "2013-10-28",
    15569.2,
    15568.9,
    15533.5,
    15599.1,
    92760000
  ],
  [
    "2013-10-29",
    15572.2,
    15680.4,
    15572.2,
    15683.1,
    86600000
  ],
  [
    "2013-10-30",
    15680.7,
    15618.8,
    15574.5,
    15721,
    79170000
  ],
  [
    "2013-10-31",
    15619.92,
    15545.75,
    15544.69,
    15651.86,
    114050000
  ],
  [
    "2013-11-01",
    15558.01,
    15615.55,
    15543.25,
    15649.4,
    101830000
  ],
  [
    "2013-11-04",
    15621.2,
    15639.12,
    15588.48,
    15658.9,
    71200000
  ],
  [
    "2013-11-05",
    15631.22,
    15618.22,
    15522.18,
    15651.89,
    91890000
  ],
  [
    "2013-11-06",
    15628.72,
    15746.88,
    15628.72,
    15750.29,
    109200000
  ],
  [
    "2013-11-07",
    15751.31,
    15593.98,
    15586.33,
    15797.68,
    103860000
  ],
  [
    "2013-11-08",
    15591.54,
    15761.78,
    15579.35,
    15764.29,
    101200000
  ],
  [
    "2013-11-11",
    15759.28,
    15783.1,
    15737.22,
    15791.45,
    58860000
  ],
  [
    "2013-11-12",
    15773.15,
    15750.67,
    15708.29,
    15793.38,
    79260000
  ],
  [
    "2013-11-13",
    15739.5,
    15821.63,
    15672,
    15822.98,
    92450000
  ],
  [
    "2013-11-14",
    15806.22,
    15876.22,
    15798.74,
    15884.99,
    123860000
  ],
  [
    "2013-11-15",
    15876.16,
    15961.7,
    15875.9,
    15962.98,
    126460000
  ],
  [
    "2013-11-18",
    15962.72,
    15976.02,
    15942.17,
    16030.28,
    94860000
  ],
  [
    "2013-11-19",
    15974.06,
    15967.03,
    15943.78,
    16025.85,
    84570000
  ],
  [
    "2013-11-20",
    15971.2,
    15900.82,
    15865.37,
    16016.85,
    84350000
  ],
  [
    "2013-11-21",
    15908.07,
    16009.99,
    15908.07,
    16016.04,
    79000000
  ],
  [
    "2013-11-22",
    16008.71,
    16064.77,
    15976.27,
    16068.78,
    81000000
  ],
  [
    "2013-11-25",
    16072.09,
    16072.54,
    16055.46,
    16109.63,
    94040000
  ],
  [
    "2013-11-26",
    16070.93,
    16072.8,
    16070.93,
    16120.25,
    107450000
  ],
  [
    "2013-11-27",
    16073.37,
    16097.33,
    16057.34,
    16107.99,
    65730000
  ],
  [
    "2013-11-29",
    16105.16,
    16086.41,
    16074.14,
    16174.51,
    69190000
  ],
  [
    "2013-12-02",
    16087.12,
    16008.77,
    15986.23,
    16098,
    92590000
  ],
  [
    "2013-12-03",
    16004.72,
    15914.62,
    15859.68,
    16004.72,
    103910000
  ],
  [
    "2013-12-04",
    15910.51,
    15889.77,
    15791.29,
    15960.36,
    111180000
  ],
  [
    "2013-12-05",
    15886.5,
    15821.51,
    15809.37,
    15896.19,
    128080000
  ],
  [
    "2013-12-06",
    15825.55,
    16020.2,
    15825.55,
    16022.35,
    98260000
  ],
  [
    "2013-12-09",
    16019.49,
    16025.53,
    16015.29,
    16058.4,
    91810000
  ],
  [
    "2013-12-10",
    16024.12,
    15973.13,
    15969.53,
    16029.06,
    79420000
  ],
  [
    "2013-12-11",
    15970.75,
    15843.53,
    15827.7,
    15997.22,
    107170000
  ],
  [
    "2013-12-12",
    15844.82,
    15739.43,
    15703.79,
    15845.11,
    105870000
  ],
  [
    "2013-12-13",
    15745.66,
    15755.36,
    15717.92,
    15792.8,
    83179200
  ],
  [
    "2013-12-16",
    15759.6,
    15884.57,
    15759.6,
    15930.31,
    101470000
  ],
  [
    "2013-12-17",
    15884.06,
    15875.26,
    15836.45,
    15917.96,
    101490000
  ],
  [
    "2013-12-18",
    15876.57,
    16167.97,
    15808.92,
    16173.04,
    129621904
  ],
  [
    "2013-12-19",
    16162.51,
    16179.08,
    16121.54,
    16194.72,
    94980000
  ],
  [
    "2013-12-20",
    16178.57,
    16221.14,
    16178.57,
    16287.84,
    285190000
  ],
  [
    "2013-12-23",
    16225.25,
    16294.61,
    16225.25,
    16318.11,
    78930000
  ],
  [
    "2013-12-24",
    16295.7,
    16357.55,
    16295.7,
    16360.6,
    33640000
  ],
  [
    "2013-12-26",
    16370.97,
    16479.88,
    16370.97,
    16483,
    50160000
  ],
  [
    "2013-12-27",
    16486.37,
    16478.41,
    16461.23,
    16529.01,
    47230000
  ],
  [
    "2013-12-30",
    16484.51,
    16504.29,
    16476.87,
    16504.35,
    54223700
  ],
  [
    "2013-12-31",
    16512.38,
    16576.66,
    16511.48,
    16588.25,
    78760000
  ],
  [
    "2014-01-02",
    16572.17,
    16441.35,
    16416.49,
    16573.07,
    80960000
  ],
  [
    "2014-01-03",
    16456.89,
    16469.99,
    16439.3,
    16518.74,
    72770000
  ],
  [
    "2014-01-06",
    16474.04,
    16425.1,
    16405.52,
    16532.99,
    89380000
  ],
  [
    "2014-01-07",
    16429.02,
    16530.94,
    16429.02,
    16562.32,
    81270000
  ],
  [
    "2014-01-08",
    16527.66,
    16462.74,
    16416.69,
    16528.88,
    103260000
  ],
  [
    "2014-01-09",
    16471.41,
    16444.76,
    16378.61,
    16525.35,
    83990000
  ],
  [
    "2014-01-10",
    16453.62,
    16437.05,
    16379.02,
    16487.65,
    85190000
  ],
  [
    "2014-01-13",
    16434.03,
    16257.94,
    16240.6,
    16453.13,
    111680000
  ],
  [
    "2014-01-14",
    16261.99,
    16373.86,
    16260.83,
    16373.92,
    98610000
  ],
  [
    "2014-01-15",
    16378.03,
    16481.94,
    16376.78,
    16505.28,
    101130000
  ],
  [
    "2014-01-16",
    16477.7,
    16417.01,
    16375.56,
    16477.7,
    87370000
  ],
  [
    "2014-01-17",
    16408.02,
    16458.56,
    16378.8,
    16495.26,
    184970000
  ],
  [
    "2014-01-21",
    16459.27,
    16414.44,
    16316.25,
    16520.6,
    111570000
  ],
  [
    "2014-01-22",
    16420.48,
    16373.34,
    16332.98,
    16453.49,
    87470000
  ],
  [
    "2014-01-23",
    16371.99,
    16197.35,
    16140.58,
    16372.96,
    100540000
  ],
  [
    "2014-01-24",
    16203.29,
    15879.11,
    15879.11,
    16203.29,
    141450000
  ],
  [
    "2014-01-27",
    15879.05,
    15837.88,
    15783.55,
    15942.77,
    127540000
  ],
  [
    "2014-01-28",
    15840.84,
    15928.56,
    15840.84,
    15945.89,
    89110000
  ],
  [
    "2014-01-29",
    15927.08,
    15738.79,
    15708.98,
    15927.08,
    109590000
  ],
  [
    "2014-01-30",
    15743.03,
    15848.61,
    15733.27,
    15907.53,
    92100000
  ],
  [
    "2014-01-31",
    15847.19,
    15698.85,
    15617.55,
    15847.19,
    137090000
  ],
  [
    "2014-02-03",
    15697.69,
    15372.8,
    15356.17,
    15708.54,
    151050000
  ],
  [
    "2014-02-04",
    15372.93,
    15445.24,
    15356.62,
    15481.85,
    124110000
  ],
  [
    "2014-02-05",
    15443,
    15440.23,
    15340.69,
    15478.21,
    105130000
  ],
  [
    "2014-02-06",
    15443.83,
    15628.53,
    15443,
    15632.09,
    106980000
  ],
  [
    "2014-02-07",
    15630.64,
    15794.08,
    15625.53,
    15798.51,
    10578200
  ],
  [
    "2014-02-10",
    15793.63,
    15801.79,
    15733.69,
    15801.79,
    84110000
  ],
  [
    "2014-02-11",
    15804.17,
    15994.77,
    15803.4,
    16027.19,
    95930000
  ],
  [
    "2014-02-12",
    15993.04,
    15963.94,
    15928.75,
    16036.56,
    77310000
  ],
  [
    "2014-02-13",
    15946.99,
    16027.59,
    15863.25,
    16039.37,
    99470000
  ],
  [
    "2014-02-14",
    16018.08,
    16154.39,
    15985.39,
    16175.55,
    84060000
  ],
  [
    "2014-02-18",
    16153.97,
    16130.4,
    16107.04,
    16167.33,
    91250000
  ],
  [
    "2014-02-19",
    16126.23,
    16040.56,
    16031.66,
    16225.72,
    80560000
  ],
  [
    "2014-02-20",
    16044.15,
    16133.23,
    16006.59,
    16161.64,
    77720000
  ],
  [
    "2014-02-21",
    16135.92,
    16103.3,
    16093.8,
    16191.92,
    126580000
  ],
  [
    "2014-02-24",
    16102.27,
    16207.14,
    16102.27,
    16300.04,
    244580000
  ],
  [
    "2014-02-25",
    16207.34,
    16179.66,
    16147.25,
    16254.26,
    99470000
  ],
  [
    "2014-02-26",
    16180.36,
    16198.41,
    16155.86,
    16252.35,
    93980000
  ],
  [
    "2014-02-27",
    16197.7,
    16272.65,
    16159.81,
    16276.28,
    97640000
  ],
  [
    "2014-02-28",
    16273.23,
    16321.71,
    16226.09,
    16398.95,
    122110000
  ],
  [
    "2014-03-03",
    16321.71,
    16168.03,
    16071.25,
    16321.71,
    92760000
  ],
  [
    "2014-03-04",
    16169.32,
    16395.88,
    16169.32,
    16419.49,
    96120000
  ],
  [
    "2014-03-05",
    16395.88,
    16360.18,
    16343.96,
    16406.55,
    73980000
  ],
  [
    "2014-03-06",
    16360.56,
    16421.89,
    16360.56,
    16450.17,
    75900000
  ],
  [
    "2014-03-07",
    16424.53,
    16452.72,
    16398.86,
    16505.7,
    80690000
  ],
  [
    "2014-03-10",
    16453.1,
    16418.68,
    16334.2,
    16453.1,
    68210000
  ],
  [
    "2014-03-11",
    16419.39,
    16351.25,
    16325.17,
    16460.33,
    78150000
  ],
  [
    "2014-03-12",
    16350.67,
    16340.08,
    16260.03,
    16364.74,
    77900000
  ],
  [
    "2014-03-13",
    16341.55,
    16108.89,
    16084.1,
    16405.07,
    86160000
  ],
  [
    "2014-03-14",
    16106.32,
    16065.67,
    16046.99,
    16165.05,
    85660000
  ],
  [
    "2014-03-17",
    16066.37,
    16247.22,
    16066.37,
    16270.34,
    88930000
  ],
  [
    "2014-03-18",
    16245.93,
    16336.19,
    16245.93,
    16369.94,
    79140000
  ],
  [
    "2014-03-19",
    16335.71,
    16222.17,
    16126.29,
    16363.32,
    90110000
  ],
  [
    "2014-03-20",
    16221.98,
    16331.05,
    16160.33,
    16353.98,
    91530000
  ],
  [
    "2014-03-21",
    16332.69,
    16302.77,
    16290.79,
    16456.45,
    353670000
  ],
  [
    "2014-03-24",
    16303.28,
    16276.69,
    16215.56,
    16380.51,
    110620000
  ],
  [
    "2014-03-25",
    16279.2,
    16367.88,
    16279.2,
    16407.18,
    89110000
  ],
  [
    "2014-03-26",
    16370.71,
    16268.99,
    16268.99,
    16466.04,
    92770000
  ],
  [
    "2014-03-27",
    16268.67,
    16264.23,
    16191.79,
    16300.94,
    93650000
  ],
  [
    "2014-03-28",
    16267.77,
    16323.06,
    16267.77,
    16414.86,
    86370000
  ],
  [
    "2014-03-31",
    16324.22,
    16457.66,
    16324.22,
    16480.85,
    104510000
  ],
  [
    "2014-04-01",
    16458.05,
    16532.61,
    16457.6,
    16565.73,
    88010000
  ],
  [
    "2014-04-02",
    16532.8,
    16573,
    16506.6,
    16588.19,
    78120000
  ],
  [
    "2014-04-03",
    16572.36,
    16572.55,
    16527.6,
    16604.15,
    77220000
  ],
  [
    "2014-04-04",
    16576.02,
    16412.71,
    16392.77,
    16631.63,
    104350000
  ],
  [
    "2014-04-07",
    16414.15,
    16245.87,
    16244.01,
    16421.38,
    116540000
  ],
  [
    "2014-04-08",
    16245.16,
    16256.14,
    16180.28,
    16296.86,
    98510000
  ],
  [
    "2014-04-09",
    16256.37,
    16437.18,
    16256.37,
    16438.82,
    91550000
  ],
  [
    "2014-04-10",
    16437.24,
    16170.22,
    16153.34,
    16456.12,
    112550000
  ],
  [
    "2014-04-11",
    16168.87,
    16026.75,
    16015.32,
    16168.87,
    119550000
  ],
  [
    "2014-04-14",
    16028.29,
    16173.24,
    16028.29,
    16184.76,
    90020000
  ],
  [
    "2014-04-15",
    16173.49,
    16262.56,
    16063.2,
    16272.95,
    97850000
  ],
  [
    "2014-04-16",
    16266.23,
    16424.85,
    16266.23,
    16424.85,
    94650000
  ],
  [
    "2014-04-17",
    16424.14,
    16408.54,
    16368.14,
    16460.49,
    136190000
  ],
  [
    "2014-04-21",
    16408.92,
    16449.25,
    16402.08,
    16459.78,
    79500000
  ],
  [
    "2014-04-22",
    16449.38,
    16514.37,
    16449.38,
    16565.71,
    84830000
  ],
  [
    "2014-04-23",
    16513.73,
    16501.65,
    16477.28,
    16525.99,
    76830000
  ],
  [
    "2014-04-24",
    16503.39,
    16501.65,
    16452.3,
    16541.26,
    80340000
  ],
  [
    "2014-04-25",
    16503.26,
    16361.46,
    16333.78,
    16503.26,
    90630000
  ],
  [
    "2014-04-28",
    16363.2,
    16448.74,
    16312.66,
    16500.37,
    105510000
  ],
  [
    "2014-04-29",
    16451.18,
    16535.37,
    16451.18,
    16559.39,
    71240000
  ],
  [
    "2014-04-30",
    16534.86,
    16580.84,
    16510.87,
    16592.28,
    92970000
  ],
  [
    "2014-05-01",
    16580.26,
    16558.87,
    16525.25,
    16604.79,
    75627353
  ],
  [
    "2014-05-02",
    16562.34,
    16512.89,
    16488.31,
    16620.06,
    78910000
  ],
  [
    "2014-05-05",
    16509.75,
    16530.55,
    16377.09,
    16547.92,
    70320000
  ],
  [
    "2014-05-06",
    16529.85,
    16401.02,
    16399.99,
    16529.85,
    74340000
  ],
  [
    "2014-05-07",
    16401.66,
    16518.54,
    16357.35,
    16522.94,
    93870000
  ],
  [
    "2014-05-08",
    16518.16,
    16550.97,
    16502.01,
    16622.95,
    75620000
  ],
  [
    "2014-05-09",
    16551.23,
    16583.34,
    16498.71,
    16588.77,
    74980000
  ],
  [
    "2014-05-12",
    16584.82,
    16695.47,
    16584.82,
    16704.84,
    71550000
  ],
  [
    "2014-05-13",
    16695.92,
    16715.44,
    16695.92,
    16735.51,
    71340000
  ],
  [
    "2014-05-14",
    16716.08,
    16613.97,
    16595,
    16717.56,
    71970000
  ],
  [
    "2014-05-15",
    16613.52,
    16446.81,
    16397.46,
    16622.9,
    106610000
  ],
  [
    "2014-05-16",
    16447.32,
    16491.31,
    16414.32,
    16498.99,
    119330000
  ],
  [
    "2014-05-19",
    16490.35,
    16511.86,
    16442.12,
    16526.26,
    82180000
  ],
  [
    "2014-05-20",
    16511.22,
    16374.31,
    16341.3,
    16511.22,
    75150000
  ],
  [
    "2014-05-21",
    16376.17,
    16533.06,
    16376.17,
    16544.6,
    76730000
  ],
  [
    "2014-05-22",
    16532.74,
    16543.08,
    16489.61,
    16565.39,
    59250000
  ],
  [
    "2014-05-23",
    16544.49,
    16606.27,
    16544.49,
    16613.07,
    61340000
  ],
  [
    "2014-05-27",
    16607.42,
    16675.5,
    16607.42,
    16688.69,
    80870000
  ],
  [
    "2014-05-28",
    16674.98,
    16633.18,
    16620.22,
    16674.98,
    62480000
  ],
  [
    "2014-05-29",
    16637.74,
    16698.74,
    16620.43,
    16698.74,
    55500000
  ],
  [
    "2014-05-30",
    16697.33,
    16717.17,
    16648.85,
    16721.22,
    105190000
  ],
  [
    "2014-06-02",
    16716.85,
    16743.63,
    16682.07,
    16756.64,
    57560000
  ],
  [
    "2014-06-03",
    16736.7,
    16722.34,
    16690.01,
    16736.7,
    67830000
  ],
  [
    "2014-06-04",
    16720,
    16737.53,
    16673.65,
    16742.91,
    65570000
  ],
  [
    "2014-06-05",
    16739.14,
    16836.11,
    16709.95,
    16845.81,
    70460000
  ],
  [
    "2014-06-06",
    16839.64,
    16924.28,
    16839.64,
    16924.28,
    80530000
  ],
  [
    "2014-06-09",
    16926.08,
    16943.1,
    16912.92,
    16970.17,
    67130000
  ],
  [
    "2014-06-10",
    16940.4,
    16945.92,
    16897.44,
    16946.34,
    64560000
  ],
  [
    "2014-06-11",
    16943.16,
    16843.88,
    16821.85,
    16943.16,
    61860000
  ],
  [
    "2014-06-12",
    16840.48,
    16734.19,
    16703.73,
    16841.57,
    72560000
  ],
  [
    "2014-06-13",
    16734.64,
    16775.74,
    16718.6,
    16787.89,
    95220000
  ],
  [
    "2014-06-16",
    16765.56,
    16781.01,
    16722.86,
    16802.14,
    77900000
  ],
  [
    "2014-06-17",
    16779.21,
    16808.49,
    16732.91,
    16823.55,
    63530000
  ],
  [
    "2014-06-18",
    16806.12,
    16906.62,
    16755.29,
    16911.41,
    73720000
  ],
  [
    "2014-06-19",
    16909.9,
    16921.46,
    16858.88,
    16923.43,
    80220000
  ],
  [
    "2014-06-20",
    16920.62,
    16947.08,
    16920.62,
    16978.02,
    247350000
  ],
  [
    "2014-06-23",
    16946.5,
    16937.26,
    16896.09,
    16954.27,
    63640000
  ],
  [
    "2014-06-24",
    16934.62,
    16818.13,
    16805.23,
    16969.7,
    80220000
  ],
  [
    "2014-06-25",
    16817.68,
    16867.51,
    16799.41,
    16883.54,
    73920000
  ],
  [
    "2014-06-26",
    16866.81,
    16846.13,
    16746.09,
    16872.52,
    63650000
  ],
  [
    "2014-06-27",
    16846.9,
    16851.84,
    16773.84,
    16862.73,
    137690000
  ],
  [
    "2014-06-30",
    16852.49,
    16826.6,
    16801.94,
    16871.27,
    90360000
  ],
  [
    "2014-07-01",
    16828.53,
    16956.07,
    16828.53,
    16998.7,
    74050000
  ],
  [
    "2014-07-02",
    16949.71,
    16976.24,
    16949.71,
    16986.63,
    57840000
  ],
  [
    "2014-07-03",
    16979,
    17068.26,
    16979,
    17074.65,
    66800000
  ],
  [
    "2014-07-07",
    17063.83,
    17024.21,
    16992.45,
    17063.83,
    61480000
  ],
  [
    "2014-07-08",
    17022.09,
    16906.62,
    16874.79,
    17022.09,
    75250000
  ],
  [
    "2014-07-09",
    16916.83,
    16985.61,
    16913.81,
    16998.95,
    67120000
  ],
  [
    "2014-07-10",
    16980.35,
    16915.07,
    16805.38,
    16980.35,
    67510000
  ],
  [
    "2014-07-11",
    16918.31,
    16943.81,
    16860.3,
    16949.46,
    61000000
  ],
  [
    "2014-07-14",
    16950.93,
    17055.42,
    16950.93,
    17088.43,
    60570000
  ],
  [
    "2014-07-15",
    17055.03,
    17060.68,
    17006.39,
    17120.34,
    101730000
  ],
  [
    "2014-07-16",
    17061.91,
    17138.2,
    17061.91,
    17139.35,
    111500000
  ],
  [
    "2014-07-17",
    17133.45,
    16976.81,
    16966.19,
    17151.56,
    99240000
  ],
  [
    "2014-07-18",
    16978.16,
    17100.18,
    16977.52,
    17113.51,
    112530379
  ],
  [
    "2014-07-21",
    17095.11,
    17051.73,
    16974.34,
    17095.11,
    67590000
  ],
  [
    "2014-07-22",
    17054.97,
    17113.54,
    17040.13,
    17133.43,
    77960000
  ],
  [
    "2014-07-23",
    17117.01,
    17086.63,
    17058.05,
    17121.05,
    73440000
  ],
  [
    "2014-07-24",
    17092.02,
    17083.8,
    17061.07,
    17119.83,
    66390000
  ],
  [
    "2014-07-25",
    17079.5,
    16960.57,
    16915.65,
    17082.33,
    67290000
  ],
  [
    "2014-07-28",
    16956.91,
    16982.59,
    16877.72,
    17001.38,
    66190000
  ],
  [
    "2014-07-29",
    16984.33,
    16912.11,
    16912.11,
    17056.46,
    75980000
  ],
  [
    "2014-07-30",
    16920.11,
    16880.36,
    16817.16,
    16983.94,
    77750000
  ],
  [
    "2014-07-31",
    16869.63,
    16563.3,
    16563.3,
    16869.63,
    101670000
  ],
  [
    "2014-08-01",
    16561.7,
    16493.37,
    16437.07,
    16584.75,
    84860000
  ],
  [
    "2014-08-04",
    16493.72,
    16569.28,
    16447.2,
    16596.22,
    76260000
  ],
  [
    "2014-08-05",
    16559.97,
    16429.47,
    16369.55,
    16559.97,
    76630000
  ],
  [
    "2014-08-06",
    16425.1,
    16443.34,
    16372.32,
    16490.7,
    78600000
  ],
  [
    "2014-08-07",
    16448.29,
    16368.27,
    16333.78,
    16504.35,
    80430000
  ],
  [
    "2014-08-08",
    16369.68,
    16553.93,
    16364.22,
    16556.59,
    82420000
  ],
  [
    "2014-08-11",
    16557.27,
    16569.98,
    16557.27,
    16627.99,
    65560000
  ],
  [
    "2014-08-12",
    16565.55,
    16560.54,
    16518.06,
    16589.31,
    62630000
  ],
  [
    "2014-08-13",
    16567.54,
    16651.8,
    16567.54,
    16670.29,
    66020000
  ],
  [
    "2014-08-14",
    16657.32,
    16713.58,
    16651.67,
    16714.22,
    62370000
  ],
  [
    "2014-08-15",
    16717.01,
    16662.91,
    16575.42,
    16775.27,
    109180000
  ],
  [
    "2014-08-18",
    16664.45,
    16838.74,
    16664.45,
    16840.28,
    75670000
  ],
  [
    "2014-08-19",
    16839.06,
    16919.59,
    16839.06,
    16929.13,
    67220000
  ],
  [
    "2014-08-20",
    16910.03,
    16979.13,
    16896.55,
    16994.89,
    61960000
  ],
  [
    "2014-08-21",
    16983.88,
    17039.49,
    16983.88,
    17074.59,
    65160000
  ],
  [
    "2014-08-22",
    17038.27,
    17001.22,
    16984.52,
    17064.28,
    64330000
  ],
  [
    "2014-08-25",
    17011.81,
    17076.87,
    17011.81,
    17124.74,
    57400000
  ],
  [
    "2014-08-26",
    17079.57,
    17106.7,
    17079.57,
    17153.8,
    50710000
  ],
  [
    "2014-08-27",
    17111.03,
    17122.01,
    17090.61,
    17134.6,
    61690000
  ],
  [
    "2014-08-28",
    17119.06,
    17079.57,
    17018.33,
    17119.06,
    51860000
  ],
  [
    "2014-08-29",
    17083.42,
    17098.45,
    17035.38,
    17110.42,
    81500000
  ],
  [
    "2014-09-02",
    17097.42,
    17067.56,
    17009.07,
    17113.51,
    64820000
  ],
  [
    "2014-09-03",
    17067.24,
    17078.28,
    17060.21,
    17151.89,
    62770000
  ],
  [
    "2014-09-04",
    17083.61,
    17069.58,
    17030.12,
    17161.55,
    68120000
  ],
  [
    "2014-09-05",
    17065.89,
    17137.36,
    17009.62,
    17137.36,
    76630000
  ],
  [
    "2014-09-08",
    17131.71,
    17111.42,
    17079.17,
    17137.88,
    65640000
  ],
  [
    "2014-09-09",
    17110.39,
    17013.87,
    16993.29,
    17111.55,
    69030000
  ],
  [
    "2014-09-10",
    17016.05,
    17068.71,
    16974.57,
    17080.27,
    76780000
  ],
  [
    "2014-09-11",
    17057.41,
    17049,
    16983.88,
    17057.41,
    63650000
  ],
  [
    "2014-09-12",
    17044.05,
    16987.51,
    16937.67,
    17044.05,
    82820000
  ],
  [
    "2014-09-15",
    16988.76,
    17031.14,
    16951.38,
    17051.85,
    71740000
  ],
  [
    "2014-09-16",
    17027.16,
    17131.97,
    16985.55,
    17167.05,
    73200000
  ],
  [
    "2014-09-17",
    17131.01,
    17156.85,
    17089.01,
    17221.11,
    87810000
  ],
  [
    "2014-09-18",
    17163.73,
    17265.99,
    17163.73,
    17275.37,
    85300000
  ],
  [
    "2014-09-19",
    17267.21,
    17279.74,
    17257.46,
    17350.64,
    349620000
  ],
  [
    "2014-09-22",
    17271.71,
    17172.68,
    17159.36,
    17277.88,
    74300000
  ],
  [
    "2014-09-23",
    17165.91,
    17055.87,
    17055.87,
    17171.88,
    77090000
  ],
  [
    "2014-09-24",
    17056.64,
    17210.06,
    17033.93,
    17226.6,
    80530000
  ],
  [
    "2014-09-25",
    17204.86,
    16945.8,
    16945.8,
    17204.86,
    93520000
  ],
  [
    "2014-09-26",
    16948.62,
    17113.15,
    16948.11,
    17148.15,
    74670000
  ],
  [
    "2014-09-29",
    17107.69,
    17071.22,
    16934.43,
    17107.69,
    70220000
  ],
  [
    "2014-09-30",
    17070.45,
    17042.9,
    17017.11,
    17145.1,
    102290000
  ],
  [
    "2014-10-01",
    17040.46,
    16804.71,
    16776.13,
    17041.16,
    104240000
  ],
  [
    "2014-10-02",
    16808.27,
    16801.05,
    16674.04,
    16857.25,
    75490000
  ],
  [
    "2014-10-03",
    16802.2,
    17009.69,
    16802.2,
    17027.84,
    87940000
  ],
  [
    "2014-10-06",
    17010.34,
    16991.91,
    16930.38,
    17099.39,
    655449984
  ],
  [
    "2014-10-07",
    16988.25,
    16719.39,
    16715.79,
    16988.25,
    79420000
  ],
  [
    "2014-10-08",
    16718.65,
    16994.22,
    16663.26,
    17006.91,
    106930000
  ],
  [
    "2014-10-09",
    16989.37,
    16659.25,
    16649.04,
    16989.37,
    93210000
  ],
  [
    "2014-10-10",
    16654.88,
    16544.1,
    16543.91,
    16757.6,
    136370000
  ],
  [
    "2014-10-13",
    16535.43,
    16321.07,
    16310.47,
    16602.41,
    107830000
  ],
  [
    "2014-10-14",
    16321.9,
    16315.19,
    16273.64,
    16463.67,
    110410000
  ],
  [
    "2014-10-15",
    16313.3,
    16141.74,
    15855.12,
    16313.3,
    160380000
  ],
  [
    "2014-10-16",
    16137.14,
    16117.24,
    15935.22,
    16211.12,
    131670000
  ],
  [
    "2014-10-17",
    16118.39,
    16380.41,
    16118.39,
    16427.38,
    137910000
  ],
  [
    "2014-10-20",
    16373.15,
    16399.67,
    16260.54,
    16401.63,
    94320000
  ],
  [
    "2014-10-21",
    16406.03,
    16614.81,
    16405.77,
    16620.78,
    105110000
  ],
  [
    "2014-10-22",
    16615.26,
    16461.32,
    16459.85,
    16653.89,
    92050000
  ],
  [
    "2014-10-23",
    16468.07,
    16677.9,
    16468.07,
    16767.52,
    99420000
  ],
  [
    "2014-10-24",
    16677.04,
    16805.41,
    16649.72,
    16811.71,
    90400000
  ],
  [
    "2014-10-27",
    16796.1,
    16817.94,
    16729.83,
    16836.98,
    72580000
  ],
  [
    "2014-10-28",
    16825.19,
    17005.75,
    16825.19,
    17006.45,
    83870000
  ],
  [
    "2014-10-29",
    17005.07,
    16974.31,
    16895.38,
    17065.5,
    76450000
  ],
  [
    "2014-10-30",
    16968.14,
    17195.42,
    16920.76,
    17223.96,
    80180000
  ],
  [
    "2014-10-31",
    17208.78,
    17390.52,
    17208.78,
    17395.54,
    121610000
  ],
  [
    "2014-11-03",
    17390.9,
    17366.24,
    17339.85,
    17410.65,
    80030000
  ],
  [
    "2014-11-04",
    17368.81,
    17383.84,
    17278.36,
    17397.23,
    81390000
  ],
  [
    "2014-11-05",
    17385.76,
    17484.53,
    17385.76,
    17486.59,
    76030000
  ],
  [
    "2014-11-06",
    17491.66,
    17554.47,
    17440.35,
    17560.31,
    70670000
  ],
  [
    "2014-11-07",
    17558.58,
    17573.93,
    17493.37,
    17575.33,
    82860000
  ],
  [
    "2014-11-10",
    17568.98,
    17613.74,
    17547.51,
    17621.87,
    71430000
  ],
  [
    "2014-11-11",
    17615.64,
    17614.9,
    17584.94,
    17638.21,
    52880000
  ],
  [
    "2014-11-12",
    17604.75,
    17612.2,
    17536.17,
    17626.71,
    75980000
  ],
  [
    "2014-11-13",
    17618.69,
    17652.79,
    17583.88,
    17705.48,
    80540000
  ],
  [
    "2014-11-14",
    17653.11,
    17634.74,
    17613.2,
    17664.15,
    72850000
  ],
  [
    "2014-11-17",
    17631.85,
    17647.75,
    17606.81,
    17675.07,
    70330000
  ],
  [
    "2014-11-18",
    17643.09,
    17687.82,
    17642.03,
    17735.71,
    87420000
  ],
  [
    "2014-11-19",
    17685.51,
    17685.73,
    17624.5,
    17712.26,
    73780000
  ],
  [
    "2014-11-20",
    17677.32,
    17719,
    17603.89,
    17720.44,
    77740000
  ],
  [
    "2014-11-21",
    17721.02,
    17810.06,
    17721.02,
    17894.83,
    140940000
  ],
  [
    "2014-11-24",
    17812.63,
    17817.9,
    17793.19,
    17855.27,
    85510000
  ],
  [
    "2014-11-25",
    17819.05,
    17814.94,
    17790.89,
    17854.73,
    88190000
  ],
  [
    "2014-11-26",
    17812.25,
    17827.75,
    17791.16,
    17833.76,
    67450000
  ],
  [
    "2014-11-28",
    17830.55,
    17828.24,
    17807.78,
    17893.42,
    80470000
  ],
  [
    "2014-12-01",
    17827.27,
    17776.8,
    17726.55,
    17827.27,
    86390000
  ],
  [
    "2014-12-02",
    17778.85,
    17879.55,
    17778.85,
    17897.05,
    81970000
  ],
  [
    "2014-12-03",
    17880.9,
    17912.62,
    17855.59,
    17924.15,
    99400000
  ],
  [
    "2014-12-04",
    17910.02,
    17900.1,
    17814.81,
    17937.96,
    76270000
  ],
  [
    "2014-12-05",
    17903.05,
    17958.79,
    17903.05,
    17991.19,
    79110000
  ],
  [
    "2014-12-08",
    17954,
    17852.48,
    17804,
    17960,
    88680000
  ],
  [
    "2014-12-09",
    17847.37,
    17801.2,
    17629.57,
    17847.37,
    100400000
  ],
  [
    "2014-12-10",
    17797.99,
    17533.15,
    17508.1,
    17797.99,
    115100000
  ],
  [
    "2014-12-11",
    17534.3,
    17596.34,
    17534.3,
    17758.51,
    90100000
  ],
  [
    "2014-12-12",
    17590.05,
    17280.83,
    17280.83,
    17590.05,
    121950000
  ],
  [
    "2014-12-15",
    17285.74,
    17180.84,
    17115.28,
    17403.54,
    114050000
  ],
  [
    "2014-12-16",
    17173.07,
    17068.87,
    17067.59,
    17427.44,
    116640000
  ],
  [
    "2014-12-17",
    17069.16,
    17356.87,
    17069.16,
    17389.3,
    118220000
  ],
  [
    "2014-12-18",
    17367.85,
    17778.15,
    17367.85,
    17778.4,
    123940000
  ],
  [
    "2014-12-19",
    17778.02,
    17804.8,
    17746.55,
    17874.03,
    343689984
  ],
  [
    "2014-12-22",
    17812.25,
    17959.44,
    17812.25,
    17962.78,
    98460000
  ],
  [
    "2014-12-23",
    17971.51,
    18024.17,
    17970.16,
    18069.22,
    82890000
  ],
  [
    "2014-12-24",
    18035.73,
    18030.21,
    18027.78,
    18086.24,
    42870000
  ],
  [
    "2014-12-26",
    18038.3,
    18053.71,
    18038.3,
    18103.45,
    52570000
  ],
  [
    "2014-12-29",
    18046.58,
    18038.23,
    18021.57,
    18073.04,
    53870000
  ],
  [
    "2014-12-30",
    18035.02,
    17983.07,
    17959.7,
    18035.02,
    47490000
  ],
  [
    "2014-12-31",
    17987.66,
    17823.07,
    17820.88,
    18043.22,
    82840000
  ],
  [
    "2015-01-02",
    17823.07,
    17832.99,
    17731.3,
    17951.78,
    76270000
  ],
  [
    "2015-01-05",
    17821.3,
    17501.65,
    17475.93,
    17821.3,
    116160000
  ],
  [
    "2015-01-06",
    17504.18,
    17371.64,
    17262.37,
    17581.05,
    101870000
  ],
  [
    "2015-01-07",
    17374.78,
    17584.52,
    17374.78,
    17597.08,
    91030000
  ],
  [
    "2015-01-08",
    17591.97,
    17907.87,
    17591.97,
    17916.04,
    114890000
  ],
  [
    "2015-01-09",
    17911.02,
    17737.37,
    17686.09,
    17915.32,
    93390000
  ],
  [
    "2015-01-12",
    17742.05,
    17640.84,
    17571.58,
    17793.88,
    92500000
  ],
  [
    "2015-01-13",
    17645.02,
    17613.68,
    17498.23,
    17923.01,
    99360000
  ],
  [
    "2015-01-14",
    17609.06,
    17427.09,
    17264.9,
    17609.06,
    109180000
  ],
  [
    "2015-01-15",
    17436.3,
    17320.71,
    17298.04,
    17517.41,
    94520000
  ],
  [
    "2015-01-16",
    17320,
    17511.57,
    17243.55,
    17528.37,
    140480000
  ],
  [
    "2015-01-20",
    17516.96,
    17515.23,
    17346.73,
    17588.7,
    119600000
  ],
  [
    "2015-01-21",
    17509.96,
    17554.28,
    17396.04,
    17599.58,
    95530000
  ],
  [
    "2015-01-22",
    17557.29,
    17813.98,
    17482.54,
    17840.89,
    111980000
  ],
  [
    "2015-01-23",
    17812.5,
    17672.6,
    17667.53,
    17812.5,
    97110000
  ],
  [
    "2015-01-26",
    17668.11,
    17678.7,
    17567.6,
    17696.36,
    87220000
  ],
  [
    "2015-01-27",
    17638.53,
    17387.21,
    17288.31,
    17638.53,
    135940000
  ],
  [
    "2015-01-28",
    17402.91,
    17191.37,
    17189,
    17484.41,
    115980000
  ],
  [
    "2015-01-29",
    17195.29,
    17416.85,
    17136.3,
    17433.13,
    111690000
  ],
  [
    "2015-01-30",
    17416.85,
    17164.95,
    17156.82,
    17419.9,
    168560000
  ],
  [
    "2015-02-02",
    17169.99,
    17361.04,
    17037.76,
    17367.68,
    108090000
  ],
  [
    "2015-02-03",
    17369.97,
    17666.4,
    17369.97,
    17670.76,
    112860000
  ],
  [
    "2015-02-04",
    17664.99,
    17673.02,
    17603.21,
    17782.22,
    102560000
  ],
  [
    "2015-02-05",
    17677.26,
    17884.88,
    17677.26,
    17889.58,
    79890000
  ],
  [
    "2015-02-06",
    17881.54,
    17824.29,
    17764.4,
    17951.09,
    93610000
  ],
  [
    "2015-02-09",
    17821.49,
    17729.21,
    17685.32,
    17821.49,
    81590000
  ],
  [
    "2015-02-10",
    17736.15,
    17868.76,
    17729.24,
    17890.34,
    89930000
  ],
  [
    "2015-02-11",
    17867.86,
    17862.14,
    17759.65,
    17897.21,
    89890000
  ],
  [
    "2015-02-12",
    17862.14,
    17972.38,
    17862.14,
    17975.65,
    117160000
  ],
  [
    "2015-02-13",
    17968.65,
    18019.35,
    17961.76,
    18037.41,
    85230000
  ],
  [
    "2015-02-17",
    18019.8,
    18047.58,
    17951.41,
    18052.01,
    98760000
  ],
  [
    "2015-02-18",
    18045.72,
    18029.85,
    17982.2,
    18048.7,
    75090000
  ],
  [
    "2015-02-19",
    18028.67,
    17985.77,
    17924.6,
    18028.67,
    79130000
  ],
  [
    "2015-02-20",
    17985.77,
    18140.44,
    17878.37,
    18144.29,
    111390000
  ],
  [
    "2015-02-23",
    18140.76,
    18116.84,
    18054.84,
    18141.21,
    83670000
  ],
  [
    "2015-02-24",
    18112.57,
    18209.19,
    18098.73,
    18231.09,
    79310000
  ],
  [
    "2015-02-25",
    18208.67,
    18224.57,
    18182.76,
    18244.38,
    80480000
  ],
  [
    "2015-02-26",
    18224.41,
    18214.42,
    18157.07,
    18239.43,
    81500000
  ],
  [
    "2015-02-27",
    18213.26,
    18132.7,
    18132.38,
    18213.26,
    101110000
  ],
  [
    "2015-03-02",
    18134.05,
    18288.63,
    18122.59,
    18288.63,
    89790000
  ],
  [
    "2015-03-03",
    18281.95,
    18203.37,
    18136.88,
    18281.95,
    83830000
  ],
  [
    "2015-03-04",
    18203.37,
    18096.9,
    18029.5,
    18203.37,
    80900000
  ],
  [
    "2015-03-05",
    18096.9,
    18135.72,
    18087.65,
    18160.35,
    75840000
  ],
  [
    "2015-03-06",
    18135.72,
    17856.78,
    17825.15,
    18135.72,
    113350000
  ],
  [
    "2015-03-09",
    17856.56,
    17995.72,
    17856.56,
    18031.04,
    85820000
  ],
  [
    "2015-03-10",
    17989.56,
    17662.94,
    17662.94,
    17989.56,
    120450000
  ],
  [
    "2015-03-11",
    17662.94,
    17635.39,
    17627,
    17731.78,
    102120000
  ],
  [
    "2015-03-12",
    17626.84,
    17895.22,
    17620.49,
    17900.1,
    111550000
  ],
  [
    "2015-03-13",
    17889.05,
    17749.31,
    17629.89,
    17889.05,
    113620000
  ],
  [
    "2015-03-16",
    17751.24,
    17977.42,
    17751.24,
    17988.5,
    101760000
  ],
  [
    "2015-03-17",
    17972.22,
    17849.08,
    17785.79,
    17972.22,
    82560000
  ],
  [
    "2015-03-18",
    17846.8,
    18076.19,
    17697.52,
    18097.12,
    130950000
  ],
  [
    "2015-03-19",
    18072.58,
    17959.03,
    17934.24,
    18072.99,
    107820000
  ],
  [
    "2015-03-20",
    17961.13,
    18127.65,
    17961.13,
    18197.29,
    333870016
  ],
  [
    "2015-03-23",
    18136.73,
    18116.04,
    18116.04,
    18205.93,
    98030000
  ],
  [
    "2015-03-24",
    18110.87,
    18011.14,
    18010.44,
    18149.24,
    87190000
  ],
  [
    "2015-03-25",
    18012.61,
    17718.54,
    17718.54,
    18041.97,
    106560000
  ],
  [
    "2015-03-26",
    17716.27,
    17678.23,
    17579.27,
    17759.51,
    117740000
  ],
  [
    "2015-03-27",
    17673.63,
    17712.66,
    17630.49,
    17729.14,
    103220000
  ],
  [
    "2015-03-30",
    17727.48,
    17976.31,
    17727.48,
    18008.64,
    104040000
  ],
  [
    "2015-03-31",
    17965.37,
    17776.12,
    17773.02,
    17965.37,
    119470000
  ],
  [
    "2015-04-01",
    17778.52,
    17698.18,
    17585.01,
    17778.52,
    103360000
  ],
  [
    "2015-04-02",
    17699.52,
    17763.24,
    17673.49,
    17815.03,
    87370000
  ],
  [
    "2015-04-06",
    17755.5,
    17880.85,
    17646.8,
    17941.79,
    100850000
  ],
  [
    "2015-04-07",
    17884.32,
    17875.42,
    17871.21,
    17983.12,
    72150000
  ],
  [
    "2015-04-08",
    17877.62,
    17902.51,
    17822.23,
    17976.2,
    76820000
  ],
  [
    "2015-04-09",
    17902.51,
    17958.73,
    17823.1,
    17984.22,
    86740000
  ],
  [
    "2015-04-10",
    17956.73,
    18057.65,
    17945.55,
    18066.76,
    116410000
  ],
  [
    "2015-04-13",
    18052.32,
    17977.04,
    17974.81,
    18107.57,
    120090000
  ],
  [
    "2015-04-14",
    17979.11,
    18036.7,
    17905.48,
    18075.6,
    82830000
  ],
  [
    "2015-04-15",
    18045.71,
    18112.61,
    18045.71,
    18160.52,
    113610000
  ],
  [
    "2015-04-16",
    18106.27,
    18105.77,
    18063.86,
    18169.26,
    89520000
  ],
  [
    "2015-04-17",
    18102.56,
    17826.3,
    17748.53,
    18102.56,
    138860000
  ],
  [
    "2015-04-20",
    17841.18,
    18034.93,
    17841.18,
    18092.22,
    103160000
  ],
  [
    "2015-04-21",
    18034.23,
    17949.59,
    17929.63,
    18109.7,
    95180000
  ],
  [
    "2015-04-22",
    17950.82,
    18038.27,
    17887.76,
    18056.02,
    91260000
  ],
  [
    "2015-04-23",
    18031.9,
    18058.69,
    17966.77,
    18133.03,
    100240000
  ],
  [
    "2015-04-24",
    18056.42,
    18080.14,
    18009.08,
    18108.87,
    119130000
  ],
  [
    "2015-04-27",
    18097.89,
    18037.97,
    18024.66,
    18175.56,
    121110000
  ],
  [
    "2015-04-28",
    18035.9,
    18110.14,
    17917.36,
    18119.65,
    124930000
  ],
  [
    "2015-04-29",
    18093.69,
    18035.53,
    17953.69,
    18096.46,
    101980000
  ],
  [
    "2015-04-30",
    18033.33,
    17840.52,
    17774.89,
    18033.33,
    129180000
  ],
  [
    "2015-05-01",
    17859.27,
    18024.06,
    17859.27,
    18028.89,
    91700000
  ],
  [
    "2015-05-04",
    18026.02,
    18070.4,
    18026.02,
    18133.76,
    86010000
  ],
  [
    "2015-05-05",
    18062.53,
    17928.2,
    17905.71,
    18086.01,
    95340000
  ],
  [
    "2015-05-06",
    17934.81,
    17841.98,
    17733.12,
    18019.75,
    100430000
  ],
  [
    "2015-05-07",
    17840.25,
    17924.06,
    17796.94,
    17973.07,
    80920000
  ],
  [
    "2015-05-08",
    17933.64,
    18191.11,
    17933.64,
    18205.23,
    94960000
  ],
  [
    "2015-05-11",
    18187.78,
    18191.11,
    18089.11,
    18199.95,
    86050000
  ],
  [
    "2015-05-12",
    18096.16,
    18068.23,
    17924.8,
    18119.18,
    89270000
  ],
  [
    "2015-05-13",
    18070.37,
    18060.49,
    18039.2,
    18132.79,
    85180000
  ],
  [
    "2015-05-14",
    18062.49,
    18252.24,
    18116.51,
    18299.31,
    91580000
  ],
  [
    "2015-05-15",
    18251.97,
    18272.56,
    18215.07,
    18272.72,
    108220000
  ],
  [
    "2015-05-18",
    18267.25,
    18298.88,
    18244.26,
    18325.54,
    79080000
  ],
  [
    "2015-05-19",
    18300.48,
    18312.39,
    18261.35,
    18351.36,
    87200000
  ],
  [
    "2015-05-20",
    18315.06,
    18285.4,
    18272.56,
    18350.13,
    80190000
  ],
  [
    "2015-05-21",
    18285.87,
    18285.74,
    18249.9,
    18314.89,
    84270000
  ],
  [
    "2015-05-22",
    18286.87,
    18232.02,
    18217.14,
    18286.87,
    78890000
  ],
  [
    "2015-05-26",
    18229.75,
    18041.54,
    17990.02,
    18229.75,
    109440000
  ],
  [
    "2015-05-27",
    18045.08,
    18162.99,
    18045.08,
    18190.35,
    96400000
  ],
  [
    "2015-05-28",
    18154.14,
    18126.12,
    18066.4,
    18154.14,
    67510000
  ],
  [
    "2015-05-29",
    18128.12,
    18010.68,
    17967.74,
    18128.12,
    139810000
  ],
  [
    "2015-06-01",
    18017.82,
    18040.37,
    17982.06,
    18105.83,
    85640000
  ],
  [
    "2015-06-02",
    18033.33,
    18011.94,
    17925.33,
    18091.87,
    77550000
  ],
  [
    "2015-06-03",
    18018.42,
    18076.27,
    18010.42,
    18168.09,
    73120000
  ],
  [
    "2015-06-04",
    18072.47,
    17905.58,
    17876.95,
    18087.15,
    93470000
  ],
  [
    "2015-06-05",
    17905.38,
    17849.46,
    17822.9,
    17940.78,
    89140000
  ],
  [
    "2015-06-08",
    17849.46,
    17766.55,
    17760.61,
    17852.35,
    86300000
  ],
  [
    "2015-06-09",
    17766.95,
    17764.04,
    17714.97,
    17817.83,
    90550000
  ],
  [
    "2015-06-10",
    17765.38,
    18000.4,
    17765.38,
    18045.14,
    96980000
  ],
  [
    "2015-06-11",
    18001.27,
    18039.37,
    18001.27,
    18109.77,
    89490000
  ],
  [
    "2015-06-12",
    18035.83,
    17898.84,
    17857.07,
    18035.83,
    83760000
  ],
  [
    "2015-06-15",
    17890.76,
    17791.17,
    17698.42,
    17890.76,
    91920000
  ],
  [
    "2015-06-16",
    17787.43,
    17904.48,
    17774.12,
    17919.62,
    77510000
  ],
  [
    "2015-06-17",
    17909.58,
    17935.74,
    17839.65,
    17998,
    92410000
  ],
  [
    "2015-06-18",
    17944.61,
    18115.84,
    17944.61,
    18174.73,
    94460000
  ],
  [
    "2015-06-19",
    18116.24,
    18015.95,
    18010.58,
    18117.71,
    251650000
  ],
  [
    "2015-06-22",
    18027.63,
    18119.78,
    18027.63,
    18181.67,
    77780000
  ],
  [
    "2015-06-23",
    18121.78,
    18144.07,
    18108.1,
    18188.81,
    75970000
  ],
  [
    "2015-06-24",
    18139.1,
    17966.07,
    17966.07,
    18139.1,
    104980000
  ],
  [
    "2015-06-25",
    17977.11,
    17890.36,
    17890.36,
    18036.1,
    78990000
  ],
  [
    "2015-06-26",
    17892.03,
    17946.68,
    17892.03,
    18013.15,
    158120000
  ],
  [
    "2015-06-29",
    17936.74,
    17596.35,
    17590.55,
    17936.74,
    116340000
  ],
  [
    "2015-06-30",
    17599.96,
    17619.51,
    17576.5,
    17714.66,
    126460000
  ],
  [
    "2015-07-01",
    17638.12,
    17757.91,
    17638.12,
    17801.83,
    87010000
  ],
  [
    "2015-07-02",
    17763.32,
    17730.11,
    17687.52,
    17825.49,
    83080000
  ],
  [
    "2015-07-06",
    17728.08,
    17683.58,
    17564.36,
    17734.36,
    90130000
  ],
  [
    "2015-07-07",
    17684.92,
    17776.91,
    17465.68,
    17793.45,
    105840000
  ],
  [
    "2015-07-08",
    17759.01,
    17515.42,
    17496.22,
    17759.01,
    69830000
  ],
  [
    "2015-07-09",
    17530.38,
    17548.62,
    17530.38,
    17764.85,
    100520000
  ],
  [
    "2015-07-10",
    17561.12,
    17760.41,
    17561.12,
    17797.49,
    85800000
  ],
  [
    "2015-07-13",
    17787.27,
    17977.68,
    17787.27,
    17987.57,
    86380000
  ],
  [
    "2015-07-14",
    17974.61,
    18053.58,
    17956.17,
    18072.82,
    76740000
  ],
  [
    "2015-07-15",
    18053.38,
    18050.17,
    18010.15,
    18090.39,
    80460000
  ],
  [
    "2015-07-16",
    18078.16,
    18120.25,
    18065.33,
    18131.61,
    85030000
  ],
  [
    "2015-07-17",
    18117.58,
    18086.45,
    18032.06,
    18121.12,
    106510000
  ],
  [
    "2015-07-20",
    18085.91,
    18100.41,
    18064.5,
    18137.12,
    75060000
  ],
  [
    "2015-07-21",
    18096.67,
    17919.29,
    17868.34,
    18096.67,
    100170000
  ],
  [
    "2015-07-22",
    17918.35,
    17851.04,
    17807.41,
    17919.35,
    112370000
  ],
  [
    "2015-07-23",
    17853.78,
    17731.92,
    17705.03,
    17860.95,
    88600000
  ],
  [
    "2015-07-24",
    17731.05,
    17568.53,
    17553.73,
    17756.54,
    103470000
  ],
  [
    "2015-07-27",
    17561.78,
    17440.59,
    17399.17,
    17561.78,
    117860000
  ],
  [
    "2015-07-28",
    17449.81,
    17630.27,
    17449.81,
    17650.07,
    103450000
  ],
  [
    "2015-07-29",
    17631.4,
    17751.39,
    17629.2,
    17776.78,
    93140000
  ],
  [
    "2015-07-30",
    17743.24,
    17745.98,
    17640.85,
    17761.25,
    76650000
  ],
  [
    "2015-07-31",
    17755.87,
    17689.86,
    17671.59,
    17783.59,
    106120000
  ],
  [
    "2015-08-03",
    17696.74,
    17598.2,
    17496.61,
    17704.76,
    87880000
  ],
  [
    "2015-08-04",
    17596.93,
    17550.69,
    17505.5,
    17635.78,
    99060000
  ],
  [
    "2015-08-05",
    17555.24,
    17540.47,
    17492.9,
    17661.37,
    102450000
  ],
  [
    "2015-08-06",
    17542.61,
    17419.75,
    17362.86,
    17572.04,
    96170000
  ],
  [
    "2015-08-07",
    17414.94,
    17373.38,
    17279.08,
    17414.94,
    81800000
  ],
  [
    "2015-08-10",
    17375.18,
    17615.17,
    17375.18,
    17629.13,
    92430000
  ],
  [
    "2015-08-11",
    17593.59,
    17402.84,
    17352.63,
    17593.59,
    103010000
  ],
  [
    "2015-08-12",
    17382.93,
    17402.51,
    17125.81,
    17423.9,
    120400000
  ],
  [
    "2015-08-13",
    17401.64,
    17408.25,
    17341.34,
    17481.78,
    88550000
  ],
  [
    "2015-08-14",
    17410.12,
    17477.4,
    17394.06,
    17492.9,
    82120000
  ],
  [
    "2015-08-17",
    17472.66,
    17545.18,
    17341.72,
    17551.4,
    73380000
  ],
  [
    "2015-08-18",
    17537.3,
    17511.34,
    17486.42,
    17568.4,
    79900000
  ],
  [
    "2015-08-19",
    17508.74,
    17348.73,
    17282.42,
    17517.19,
    104720000
  ],
  [
    "2015-08-20",
    17345.32,
    16990.69,
    16990.69,
    17345.32,
    128530000
  ],
  [
    "2015-08-21",
    16990.69,
    16459.75,
    16459.55,
    16990.69,
    225170000
  ],
  [
    "2015-08-24",
    16459.75,
    15871.35,
    15370.33,
    16459.75,
    293920000
  ],
  [
    "2015-08-25",
    15882.27,
    15666.44,
    15651.24,
    16312.94,
    213220000
  ],
  [
    "2015-08-26",
    15676.26,
    16285.51,
    15676.26,
    16303.75,
    208420000
  ],
  [
    "2015-08-27",
    16285.51,
    16654.77,
    16285.51,
    16666.69,
    171980000
  ],
  [
    "2015-08-28",
    16649.42,
    16643.01,
    16535.18,
    16669.97,
    131790000
  ],
  [
    "2015-08-31",
    16632.02,
    16528.03,
    16444.05,
    16632.02,
    141440000
  ],
  [
    "2015-09-01",
    16528.03,
    16058.35,
    15979.95,
    16528.03,
    171390000
  ],
  [
    "2015-09-02",
    16058.35,
    16351.38,
    16058.35,
    16352.58,
    133480000
  ],
  [
    "2015-09-03",
    16364.34,
    16374.76,
    16317.31,
    16550.07,
    109730000
  ],
  [
    "2015-09-04",
    16341.16,
    16102.38,
    16003.83,
    16341.16,
    159470000
  ],
  [
    "2015-09-08",
    16109.93,
    16492.68,
    16109.93,
    16503.41,
    123870000
  ],
  [
    "2015-09-09",
    16505.04,
    16253.57,
    16220.1,
    16664.65,
    118790000
  ],
  [
    "2015-09-10",
    16252.57,
    16330.4,
    16212.08,
    16441.94,
    122690000
  ],
  [
    "2015-09-11",
    16330.4,
    16433.09,
    16244.65,
    16434.76,
    104630000
  ],
  [
    "2015-09-14",
    16450.86,
    16370.96,
    16330.87,
    16450.86,
    92660000
  ],
  [
    "2015-09-15",
    16382.58,
    16599.85,
    16382.58,
    16644.11,
    93050000
  ],
  [
    "2015-09-16",
    16599.51,
    16739.95,
    16593.9,
    16755.98,
    99620000
  ],
  [
    "2015-09-17",
    16738.08,
    16674.74,
    16639.93,
    16933.43,
    129600000
  ],
  [
    "2015-09-18",
    16674.74,
    16384.58,
    16343.76,
    16674.74,
    341689984
  ],
  [
    "2015-09-21",
    16406.1,
    16510.19,
    16391.88,
    16578.6,
    90730000
  ],
  [
    "2015-09-22",
    16477.45,
    16330.47,
    16221.73,
    16477.45,
    119010000
  ],
  [
    "2015-09-23",
    16332.81,
    16279.89,
    16211.98,
    16355.29,
    86030000
  ],
  [
    "2015-09-24",
    16257.11,
    16201.32,
    16016.36,
    16257.11,
    122220000
  ],
  [
    "2015-09-25",
    16205.07,
    16314.67,
    16205.07,
    16465.23,
    130790000
  ],
  [
    "2015-09-28",
    16313.26,
    16001.89,
    15981.85,
    16313.26,
    139930000
  ],
  [
    "2015-09-29",
    16001.76,
    16049.13,
    15942.37,
    16118.89,
    121160000
  ],
  [
    "2015-09-30",
    16057.08,
    16284.7,
    16057.08,
    16297.6,
    145740000
  ],
  [
    "2015-10-01",
    16278.62,
    16272.01,
    16073.82,
    16348.87,
    111420000
  ],
  [
    "2015-10-02",
    16258.25,
    16472.37,
    16013.66,
    16472.77,
    136890000
  ],
  [
    "2015-10-05",
    16502.1,
    16776.43,
    16502.1,
    16798.37,
    127660000
  ],
  [
    "2015-10-06",
    16774.02,
    16790.19,
    16746.03,
    16865.09,
    120010000
  ],
  [
    "2015-10-07",
    16805.42,
    16912.29,
    16765,
    16963.3,
    115690000
  ],
  [
    "2015-10-08",
    16904.17,
    17050.75,
    16859.34,
    17081.28,
    100730000
  ],
  [
    "2015-10-09",
    17054.69,
    17084.49,
    17027.23,
    17110.88,
    103730000
  ],
  [
    "2015-10-12",
    17082.29,
    17131.86,
    17064.58,
    17139.21,
    72500000
  ],
  [
    "2015-10-13",
    17113.55,
    17081.89,
    17034.45,
    17172.81,
    99400000
  ],
  [
    "2015-10-14",
    17079.08,
    16924.75,
    16887.67,
    17111.38,
    120110000
  ],
  [
    "2015-10-15",
    16944.86,
    17141.75,
    16933.57,
    17144.42,
    122960000
  ],
  [
    "2015-10-16",
    17141.75,
    17215.97,
    17107.35,
    17220.02,
    145880000
  ],
  [
    "2015-10-19",
    17209.43,
    17230.54,
    17129.19,
    17235.95,
    118430000
  ],
  [
    "2015-10-20",
    17228.47,
    17217.11,
    17147.99,
    17264.88,
    106670000
  ],
  [
    "2015-10-21",
    17225.93,
    17168.61,
    17153.13,
    17314.99,
    107100000
  ],
  [
    "2015-10-22",
    17180.88,
    17489.16,
    17180.88,
    17505.18,
    152420000
  ],
  [
    "2015-10-23",
    17525.11,
    17646.7,
    17525.11,
    17679.37,
    158090000
  ],
  [
    "2015-10-26",
    17649.57,
    17623.05,
    17602.51,
    17660.7,
    116660000
  ],
  [
    "2015-10-27",
    17608.89,
    17581.43,
    17540.57,
    17635.18,
    113960000
  ],
  [
    "2015-10-28",
    17586.69,
    17779.52,
    17556.71,
    17779.95,
    115630000
  ],
  [
    "2015-10-29",
    17771.5,
    17755.8,
    17684.72,
    17786,
    90300000
  ],
  [
    "2015-10-30",
    17756.6,
    17663.54,
    17662.87,
    17799.96,
    149250000
  ],
  [
    "2015-11-02",
    17672.62,
    17828.76,
    17655.02,
    17845.9,
    100840000
  ],
  [
    "2015-11-03",
    17819.74,
    17918.15,
    17796.02,
    17977.85,
    92290000
  ],
  [
    "2015-11-04",
    17929.58,
    17867.58,
    17828.83,
    17964.12,
    99890000
  ],
  [
    "2015-11-05",
    17871.25,
    17863.43,
    17779.19,
    17929.51,
    98910000
  ],
  [
    "2015-11-06",
    17855.22,
    17910.33,
    17768.6,
    17912.04,
    107450000
  ],
  [
    "2015-11-09",
    17900.78,
    17730.48,
    17667.78,
    17900.78,
    121210000
  ],
  [
    "2015-11-10",
    17724.13,
    17758.21,
    17657.72,
    17768.66,
    108640000
  ],
  [
    "2015-11-11",
    17769.5,
    17702.22,
    17696.91,
    17807.18,
    95230000
  ],
  [
    "2015-11-12",
    17691.93,
    17448.07,
    17443.5,
    17691.93,
    113660000
  ],
  [
    "2015-11-13",
    17439.25,
    17245.24,
    17238.89,
    17439.25,
    134640000
  ],
  [
    "2015-11-16",
    17229.94,
    17483.01,
    17210.43,
    17483.01,
    137590000
  ],
  [
    "2015-11-17",
    17486.99,
    17489.5,
    17451.41,
    17599.33,
    167190000
  ],
  [
    "2015-11-18",
    17485.49,
    17737.16,
    17485.49,
    17752.16,
    106810000
  ],
  [
    "2015-11-19",
    17739.83,
    17732.75,
    17681.98,
    17772.97,
    114630000
  ],
  [
    "2015-11-20",
    17732.75,
    17823.81,
    17732.75,
    17914.34,
    153140000
  ],
  [
    "2015-11-23",
    17823.61,
    17792.68,
    17751.53,
    17868.18,
    134680000
  ],
  [
    "2015-11-24",
    17770.9,
    17812.19,
    17683.51,
    17862.6,
    127170000
  ],
  [
    "2015-11-25",
    17820.81,
    17813.39,
    17801.83,
    17854.92,
    82540000
  ],
  [
    "2015-11-27",
    17806.04,
    17813.39,
    17749.32,
    17830.36,
    82540000
  ],
  [
    "2015-11-30",
    17802.84,
    17719.92,
    17719.79,
    17837.24,
    155560000
  ],
  [
    "2015-12-01",
    17719.72,
    17888.35,
    17719.72,
    17895.5,
    103880000
  ],
  [
    "2015-12-02",
    17883.14,
    17729.68,
    17708.2,
    17901.58,
    102860000
  ],
  [
    "2015-12-03",
    17741.57,
    17477.67,
    17425.56,
    17780.59,
    126990000
  ],
  [
    "2015-12-04",
    17482.68,
    17847.63,
    17482.68,
    17866.47,
    137650000
  ],
  [
    "2015-12-07",
    17845.49,
    17730.51,
    17639.25,
    17845.49,
    99670000
  ],
  [
    "2015-12-08",
    17703.99,
    17568,
    17485.39,
    17703.99,
    113720000
  ],
  [
    "2015-12-09",
    17558.18,
    17492.3,
    17403.51,
    17767.69,
    122020000
  ],
  [
    "2015-12-10",
    17493.17,
    17574.75,
    17474.66,
    17697.74,
    107310000
  ],
  [
    "2015-12-11",
    17574.75,
    17265.21,
    17230.5,
    17574.75,
    134510000
  ],
  [
    "2015-12-14",
    17277.11,
    17368.5,
    17138.47,
    17378.02,
    142540000
  ],
  [
    "2015-12-15",
    17374.78,
    17524.91,
    17341.18,
    17627.63,
    123430000
  ],
  [
    "2015-12-16",
    17530.85,
    17749.09,
    17483.68,
    17784.36,
    123790000
  ],
  [
    "2015-12-17",
    17756.54,
    17495.84,
    17493.5,
    17796.76,
    115780000
  ],
  [
    "2015-12-18",
    17495.04,
    17128.55,
    17124.31,
    17496.58,
    344560000
  ],
  [
    "2015-12-21",
    17154.94,
    17251.62,
    17116.73,
    17272.36,
    114910000
  ],
  [
    "2015-12-22",
    17253.55,
    17417.27,
    17242.86,
    17451.11,
    91570000
  ],
  [
    "2015-12-23",
    17427.63,
    17602.61,
    17427.63,
    17607.92,
    92820000
  ],
  [
    "2015-12-24",
    17593.26,
    17552.17,
    17543.95,
    17606.34,
    40350000
  ],
  [
    "2015-12-28",
    17535.66,
    17528.27,
    17437.34,
    17536.9,
    59770000
  ],
  [
    "2015-12-29",
    17547.37,
    17720.98,
    17547.37,
    17750.02,
    69860000
  ],
  [
    "2015-12-30",
    17711.94,
    17603.87,
    17588.87,
    17714.13,
    59760000
  ],
  [
    "2015-12-31",
    17590.66,
    17425.03,
    17421.16,
    17590.66,
    93690000
  ],
  [
    "2016-01-04",
    17405.48,
    17148.94,
    16957.63,
    17405.48,
    148060000
  ],
  [
    "2016-01-05",
    17147.5,
    17158.66,
    17038.61,
    17195.84,
    105750000
  ],
  [
    "2016-01-06",
    17154.83,
    16906.51,
    16817.62,
    17154.83,
    120250000
  ],
  [
    "2016-01-07",
    16888.36,
    16514.1,
    16463.63,
    16888.36,
    176240000
  ],
  [
    "2016-01-08",
    16519.17,
    16346.45,
    16314.57,
    16651.89,
    141850000
  ],
  [
    "2016-01-11",
    16358.71,
    16398.57,
    16232.03,
    16461.85,
    127790000
  ],
  [
    "2016-01-12",
    16419.11,
    16516.22,
    16322.07,
    16591.35,
    117480000
  ],
  [
    "2016-01-13",
    16526.63,
    16151.41,
    16123.2,
    16593.51,
    153530000
  ],
  [
    "2016-01-14",
    16159.01,
    16379.05,
    16075.12,
    16482.05,
    158830000
  ],
  [
    "2016-01-15",
    16354.33,
    15988.08,
    15842.11,
    16354.33,
    239210000
  ],
  [
    "2016-01-19",
    16009.45,
    16016.02,
    15900.25,
    16171.96,
    144360000
  ],
  [
    "2016-01-20",
    15989.45,
    15766.74,
    15450.56,
    15989.45,
    191870000
  ],
  [
    "2016-01-21",
    15768.87,
    15882.68,
    15704.66,
    16038.59,
    145140000
  ],
  [
    "2016-01-22",
    15921.1,
    16093.51,
    15921.1,
    16136.79,
    145850000
  ],
  [
    "2016-01-25",
    16086.46,
    15885.22,
    15880.15,
    16086.46,
    123250000
  ],
  [
    "2016-01-26",
    15893.16,
    16167.23,
    15893.16,
    16185.79,
    118210000
  ],
  [
    "2016-01-27",
    16168.74,
    15944.46,
    15878.3,
    16235.03,
    138350000
  ],
  [
    "2016-01-28",
    15960.28,
    16069.64,
    15863.72,
    16102.14,
    130120000
  ],
  [
    "2016-01-29",
    16090.26,
    16466.3,
    16090.26,
    16466.3,
    217940000
  ],
  [
    "2016-02-01",
    16453.63,
    16449.18,
    16299.47,
    16510.98,
    114450000
  ],
  [
    "2016-02-02",
    16420.21,
    16153.54,
    16108.44,
    16420.21,
    126210000
  ],
  [
    "2016-02-03",
    16186.2,
    16336.66,
    15960.45,
    16381.69,
    141870000
  ],
  [
    "2016-02-04",
    16329.67,
    16416.58,
    16266.16,
    16485.84,
    131490000
  ],
  [
    "2016-02-05",
    16417.95,
    16204.97,
    16129.81,
    16423.63,
    139010000
  ],
  [
    "2016-02-08",
    16147.51,
    16027.05,
    15803.55,
    16147.51,
    165880000
  ],
  [
    "2016-02-09",
    16005.41,
    16014.38,
    15881.11,
    16136.62,
    127740000
  ],
  [
    "2016-02-10",
    16035.61,
    15914.74,
    15899.91,
    16201.89,
    122290000
  ],
  [
    "2016-02-11",
    15897.82,
    15660.18,
    15503.01,
    15897.82,
    172070000
  ],
  [
    "2016-02-12",
    15691.62,
    15973.84,
    15691.62,
    15974.04,
    132550000
  ],
  [
    "2016-02-16",
    16012.39,
    16196.41,
    16012.39,
    16196.41,
    142030000
  ],
  [
    "2016-02-17",
    16217.98,
    16453.83,
    16217.98,
    16486.12,
    124080000
  ],
  [
    "2016-02-18",
    16483.76,
    16413.43,
    16390.43,
    16511.84,
    104950000
  ],
  [
    "2016-02-19",
    16410.96,
    16391.99,
    16278,
    16410.96,
    134340000
  ],
  [
    "2016-02-22",
    16417.13,
    16620.66,
    16417.13,
    16664.24,
    102240000
  ],
  [
    "2016-02-23",
    16610.39,
    16431.78,
    16403.53,
    16610.39,
    98170000
  ],
  [
    "2016-02-24",
    16418.84,
    16484.99,
    16165.86,
    16507.39,
    93620000
  ],
  [
    "2016-02-25",
    16504.38,
    16697.29,
    16458.42,
    16697.98,
    94120000
  ],
  [
    "2016-02-26",
    16712.7,
    16639.97,
    16623.91,
    16795.98,
    98480000
  ],
  [
    "2016-02-29",
    16634.15,
    16516.5,
    16510.4,
    16726.12,
    126220000
  ],
  [
    "2016-03-01",
    16545.67,
    16865.08,
    16545.67,
    16865.56,
    105050000
  ],
  [
    "2016-03-02",
    16851.17,
    16899.32,
    16766.32,
    16900.17,
    104470000
  ],
  [
    "2016-03-03",
    16896.17,
    16943.9,
    16820.73,
    16944.31,
    91110000
  ],
  [
    "2016-03-04",
    16945,
    17006.77,
    16898.84,
    17062.38,
    106910000
  ],
  [
    "2016-03-07",
    16991.29,
    17073.95,
    16940.48,
    17099.25,
    100290000
  ],
  [
    "2016-03-08",
    17050.67,
    16964.1,
    16921.51,
    17072.79,
    108380000
  ],
  [
    "2016-03-09",
    16969.17,
    17000.36,
    16947.94,
    17048.5,
    116690000
  ],
  [
    "2016-03-10",
    17006.05,
    16995.13,
    16821.86,
    17130.11,
    117570000
  ],
  [
    "2016-03-11",
    17014.99,
    17213.31,
    17014.99,
    17220.09,
    123420000
  ],
  [
    "2016-03-14",
    17207.49,
    17229.13,
    17161.16,
    17275.07,
    96350000
  ],
  [
    "2016-03-15",
    17217.15,
    17251.53,
    17120.35,
    17251.7,
    92830000
  ],
  [
    "2016-03-16",
    17249.34,
    17325.76,
    17204.07,
    17379.18,
    118710000
  ],
  [
    "2016-03-17",
    17321.38,
    17481.49,
    17297.65,
    17529.01,
    117990000
  ],
  [
    "2016-03-18",
    17481.49,
    17602.3,
    17481.49,
    17620.58,
    321230016
  ],
  [
    "2016-03-21",
    17589.7,
    17623.87,
    17551.28,
    17644.97,
    84410000
  ],
  [
    "2016-03-22",
    17602.71,
    17582.57,
    17540.42,
    17648.94,
    95450000
  ],
  [
    "2016-03-23",
    17588.81,
    17502.59,
    17486.27,
    17588.81,
    84240000
  ],
  [
    "2016-03-24",
    17485.33,
    17515.73,
    17399.01,
    17517.14,
    84100000
  ],
  [
    "2016-03-28",
    17526.08,
    17535.39,
    17493.03,
    17583.81,
    70460000
  ],
  [
    "2016-03-29",
    17512.58,
    17633.11,
    17434.27,
    17642.81,
    86160000
  ],
  [
    "2016-03-30",
    17652.36,
    17716.66,
    17652.36,
    17790.11,
    79330000
  ],
  [
    "2016-03-31",
    17716.05,
    17685.09,
    17669.72,
    17755.7,
    102600000
  ],
  [
    "2016-04-01",
    17661.74,
    17792.75,
    17568.02,
    17811.48,
    104890000
  ],
  [
    "2016-04-04",
    17799.39,
    17737,
    17710.67,
    17806.38,
    85230000
  ],
  [
    "2016-04-05",
    17718.03,
    17603.32,
    17579.56,
    17718.03,
    115230000
  ],
  [
    "2016-04-06",
    17605.45,
    17716.05,
    17542.54,
    17723.55,
    99410000
  ],
  [
    "2016-04-07",
    17687.28,
    17541.96,
    17484.23,
    17687.28,
    90120000
  ],
  [
    "2016-04-08",
    17555.39,
    17576.96,
    17528.16,
    17694.51,
    79990000
  ],
  [
    "2016-04-11",
    17586.48,
    17556.41,
    17555.9,
    17731.63,
    107100000
  ],
  [
    "2016-04-12",
    17571.34,
    17721.25,
    17553.57,
    17744.43,
    81020000
  ],
  [
    "2016-04-13",
    17741.66,
    17908.28,
    17741.66,
    17918.35,
    91710000
  ],
  [
    "2016-04-14",
    17912.25,
    17926.43,
    17885.44,
    17962.14,
    84510000
  ],
  [
    "2016-04-15",
    17925.95,
    17897.46,
    17867.41,
    17937.65,
    118160000
  ],
  [
    "2016-04-18",
    17890.2,
    18004.16,
    17848.22,
    18009.53,
    89390000
  ],
  [
    "2016-04-19",
    18012.1,
    18053.6,
    17984.43,
    18103.46,
    89820000
  ],
  [
    "2016-04-20",
    18059.49,
    18096.27,
    18031.21,
    18167.63,
    100210000
  ],
  [
    "2016-04-21",
    18092.84,
    17982.52,
    17963.89,
    18107.29,
    102720000
  ],
  [
    "2016-04-22",
    17985.05,
    18003.75,
    17909.89,
    18026.85,
    134120000
  ],
  [
    "2016-04-25",
    17990.94,
    17977.24,
    17855.55,
    17990.94,
    83770000
  ],
  [
    "2016-04-26",
    17987.38,
    17990.32,
    17934.17,
    18043.77,
    92570000
  ],
  [
    "2016-04-27",
    17996.14,
    18041.55,
    17920.26,
    18084.66,
    109090000
  ],
  [
    "2016-04-28",
    18023.88,
    17830.76,
    17796.55,
    18035.73,
    100920000
  ],
  [
    "2016-04-29",
    17813.09,
    17773.64,
    17651.98,
    17814.83,
    136670000
  ],
  [
    "2016-05-02",
    17783.78,
    17891.16,
    17773.71,
    17912.35,
    80100000
  ],
  [
    "2016-05-03",
    17870.75,
    17750.91,
    17670.88,
    17870.75,
    97060000
  ],
  [
    "2016-05-04",
    17735.02,
    17651.26,
    17609.01,
    17738.06,
    95020000
  ],
  [
    "2016-05-05",
    17664.48,
    17660.71,
    17615.82,
    17736.11,
    81530000
  ],
  [
    "2016-05-06",
    17650.3,
    17740.63,
    17580.38,
    17744.54,
    80020000
  ],
  [
    "2016-05-09",
    17743.85,
    17705.91,
    17668.38,
    17783.16,
    85590000
  ],
  [
    "2016-05-10",
    17726.66,
    17928.35,
    17726.66,
    17934.61,
    75790000
  ],
  [
    "2016-05-11",
    17919.03,
    17711.12,
    17711.05,
    17919.03,
    87390000
  ],
  [
    "2016-05-12",
    17711.12,
    17720.5,
    17625.38,
    17798.19,
    88560000
  ],
  [
    "2016-05-13",
    17711.12,
    17535.32,
    17512.48,
    17734.74,
    86640000
  ],
  [
    "2016-05-16",
    17531.76,
    17710.71,
    17531.76,
    17755.8,
    88440000
  ],
  [
    "2016-05-17",
    17701.46,
    17529.98,
    17469.92,
    17701.46,
    103260000
  ],
  [
    "2016-05-18",
    17501.28,
    17526.62,
    17418.21,
    17636.22,
    79120000
  ],
  [
    "2016-05-19",
    17514.16,
    17435.4,
    17331.07,
    17514.16,
    95530000
  ],
  [
    "2016-05-20",
    17437.32,
    17500.94,
    17437.32,
    17571.75,
    111990000
  ],
  [
    "2016-05-23",
    17507.04,
    17492.93,
    17480.05,
    17550.7,
    87790000
  ],
  [
    "2016-05-24",
    17525.19,
    17706.05,
    17525.19,
    17742.59,
    86480000
  ],
  [
    "2016-05-25",
    17735.09,
    17851.51,
    17735.09,
    17891.71,
    79180000
  ],
  [
    "2016-05-26",
    17859.52,
    17828.29,
    17803.82,
    17888.66,
    68940000
  ],
  [
    "2016-05-27",
    17826.85,
    17873.22,
    17824.73,
    17873.22,
    73190000
  ],
  [
    "2016-05-31",
    17891.5,
    17787.2,
    17724.03,
    17899.24,
    147390000
  ],
  [
    "2016-06-01",
    17754.55,
    17789.67,
    17664.79,
    17809.18,
    78530000
  ],
  [
    "2016-06-02",
    17789.05,
    17838.56,
    17703.55,
    17838.56,
    75560000
  ],
  [
    "2016-06-03",
    17799.8,
    17807.06,
    17689.68,
    17833.17,
    82270000
  ],
  [
    "2016-06-06",
    17825.69,
    17920.33,
    17822.81,
    17949.68,
    71870000
  ],
  [
    "2016-06-07",
    17936.22,
    17938.28,
    17936.22,
    18003.23,
    78750000
  ],
  [
    "2016-06-08",
    17931.91,
    18005.05,
    17931.91,
    18016,
    71260000
  ],
  [
    "2016-06-09",
    17969.98,
    17985.19,
    17915.88,
    18005.22,
    69690000
  ],
  [
    "2016-06-10",
    17938.82,
    17865.34,
    17812.34,
    17938.82,
    90540000
  ],
  [
    "2016-06-13",
    17830.5,
    17732.48,
    17731.35,
    17893.28,
    101690000
  ],
  [
    "2016-06-14",
    17710.77,
    17674.82,
    17595.79,
    17733.92,
    93740000
  ],
  [
    "2016-06-15",
    17703.65,
    17640.17,
    17629.01,
    17762.96,
    94130000
  ],
  [
    "2016-06-16",
    17602.23,
    17733.1,
    17471.29,
    17754.91,
    91950000
  ],
  [
    "2016-06-17",
    17733.44,
    17675.16,
    17602.78,
    17733.44,
    248680000
  ],
  [
    "2016-06-20",
    17736.87,
    17804.87,
    17736.87,
    17946.36,
    99380000
  ],
  [
    "2016-06-21",
    17827.33,
    17829.73,
    17799.8,
    17877.84,
    85130000
  ],
  [
    "2016-06-22",
    17832.67,
    17780.83,
    17770.36,
    17920.16,
    89440000
  ]
]